Altisource Residential Corporation Historical Stock Prices

RESI 
$16.4
*  
0.03
0.18%
Get RESI Alerts
*Delayed - data as of Jul. 30, 2015 9:33 ET  -  Find a broker to begin trading RESI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RESI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:33  16.46  16.40  16.40  16.40 2,079
07/29/2015 16.45 16.51 16.15 16.43 280,262
07/28/2015 16.64 16.78 16.34 16.54 311,296
07/27/2015 16.6 16.89 16.54 16.63 256,456
07/24/2015 17.11 17.22 16.41 16.69 390,599
07/23/2015 17.47 17.47 16.9601 17.18 267,642
07/22/2015 17.34 17.44 17.33 17.38 219,012
07/21/2015 17.65 17.7 17.1075 17.46 357,992
07/20/2015 17.62 17.77 17.34 17.61 176,178
07/17/2015 17.67 17.86 17.52 17.67 187,440
07/16/2015 17.61 17.74 17.51 17.69 178,489
07/15/2015 17.59 17.63 17.38 17.55 195,603
07/14/2015 17.55 17.64 17.45 17.64 168,647
07/13/2015 17.29 17.55 17.215 17.54 241,286
07/10/2015 16.81 17.32 16.81 17.26 294,550
07/09/2015 17.05 17.12 16.67 16.71 267,432
07/08/2015 17.03 17.18 16.63 16.89 241,331
07/07/2015 16.76 17.18 16.728 17.11 291,557
07/06/2015 16.76 16.9 16.71 16.84 222,219
07/02/2015 16.85 17.09 16.76 16.86 253,838
07/01/2015 17 17 16.73 16.89 314,238
06/30/2015 17.11 17.17 16.81 16.85 773,659
06/29/2015 17.34 17.35 17.02 17.06 437,067
06/26/2015 17.49 17.49 17.23 17.37 807,074
06/25/2015 18.09 18.12 17.72 17.95 531,989
06/24/2015 18.29 18.29 18.015 18.03 434,080
06/23/2015 18.18 18.39 18.06 18.38 343,160
06/22/2015 18.25 18.55 18.03 18.16 641,566
06/19/2015 17.92 18.36 17.85 18.23 861,874
06/18/2015 17.49 17.91 17.49 17.86 389,324
06/17/2015 17.63 17.65 17.28 17.49 206,146
06/16/2015 17.56 17.68 17.48 17.64 175,001
06/15/2015 17.54 17.71 17.35 17.55 222,450
06/12/2015 17.5 17.565 17.37 17.55 179,955
06/11/2015 17.7 17.822 17.41 17.49 243,654
06/10/2015 17.26 17.81 17.26 17.69 294,937
06/09/2015 17.69 17.72 17.26 17.29 587,198
06/08/2015 18.07 18.11 17.62 17.78 400,178
06/05/2015 18.03 18.15 17.904 18.1 459,518
06/04/2015 17.84 18.07 17.63 18.03 305,519
06/03/2015 17.95 17.97 17.535 17.87 511,444
06/02/2015 17.76 17.9 17.73 17.9 416,406
06/01/2015 17.97 18.005 17.635 17.87 741,350
05/29/2015 18.18 18.23 17.88 17.92 404,443
05/28/2015 18.12 18.33 17.95 18.25 421,991
05/27/2015 17.95 18.29 17.86 18.17 428,432
05/26/2015 18.07 18.17 17.74 17.89 760,732
05/22/2015 18.5 18.534 18.09 18.16 459,023
05/21/2015 18.75 18.9 18.325 18.45 359,346
05/20/2015 18.89 18.94 18.71 18.75 280,306
05/19/2015 18.95 18.98 18.64 18.88 302,096
05/18/2015 18.77 19.17 18.65 18.93 333,898
05/15/2015 18.94 19.11 18.78 18.81 370,352
05/14/2015 18.35 18.94 18.17 18.9 833,756
05/13/2015 17.92 18.21 17.74 18 398,352
05/12/2015 17.74 17.98 17.46 17.89 416,434
05/11/2015 18.19 18.35 17.92 17.97 337,975
05/08/2015 18.51 18.56 18.21 18.25 893,701
05/07/2015 18.51 19.005 18.09 18.77 460,003
05/06/2015 19 19.09 18.75 18.95 551,432
05/05/2015 18.88 19.16 18.8 18.96 663,769
05/04/2015 19.2 19.355 18.949 18.97 355,486
05/01/2015 19.14 19.31 19.01 19.17 351,356
04/30/2015 19.51 19.53 19.1 19.15 476,222
04/29/2015 19.9 19.9 19.37 19.52 410,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?