Altisource Residential Corporation Common Stock Historical Stock Prices

RESI 
$11.54
*  
0.03
0.26%
Get RESI Alerts
*Delayed - data as of Apr. 29, 2016 12:42 ET  -  Find a broker to begin trading RESI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RESI Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
12:42 11.62 11.85 11.48 11.54 104,246
04/28/2016 11.67 11.76 11.49 11.57 261,794
04/27/2016 11.55 11.79 11.43 11.75 207,051
04/26/2016 11.67 11.79 11.44 11.56 280,181
04/25/2016 11.1 11.6 10.99 11.6 271,621
04/22/2016 11.35 11.48 10.9 11.09 482,908
04/21/2016 11.39 11.53 11.23 11.32 297,454
04/20/2016 11.53 11.61 11.42 11.44 284,374
04/19/2016 11.64 11.75 11.28 11.57 343,526
04/18/2016 11.89 12.03 11.545 11.57 261,631
04/15/2016 11.91 12.08 11.9 11.98 95,442
04/14/2016 11.91 12.035 11.8 11.96 232,803
04/13/2016 11.65 11.97 11.61 11.91 230,956
04/12/2016 11.44 11.645 11.3 11.59 253,848
04/11/2016 11.66 11.835 11.35 11.45 506,783
04/08/2016 11.64 11.72 11.29 11.56 513,934
04/07/2016 11.77 11.88 11.3 11.46 317,603
04/06/2016 11.64 11.97 11.49 11.85 571,578
04/05/2016 11.59 11.88 11.55 11.61 338,752
04/04/2016 11.97 12.01 11.61 11.71 322,614
04/01/2016 11.86 12 11.78 11.93 463,786
03/31/2016 11.53 12.2 11.36 12 698,711
03/30/2016 11.7 12.06 11.61 11.71 590,366
03/29/2016 11.04 11.74 10.955 11.6 611,401
03/28/2016 11.41 11.47 11.04 11.11 388,221
03/24/2016 11.21 11.42 10.76 11.38 617,969
03/23/2016 12.15 12.24 11.25 11.4 1,178,544
03/22/2016 12.25 12.53 12.165 12.21 1,445,424
03/21/2016 12 12.56 11.9311 12.37 978,043
03/18/2016 12.22 12.25 11.6 12.06 1,852,112
03/17/2016 11.92 12.13 11.73 11.89 833,268
03/16/2016 11.31 12.04 11.27 11.94 778,204
03/15/2016 11.66 11.67 11.26 11.3 909,231
03/14/2016 11.94 12.01 11.33 11.76 868,396
03/11/2016 11.53 12.25 11.42 12.06 751,688
03/10/2016 11.69 12.11 11.31 11.45 958,241
03/09/2016 11.08 11.69 11.03 11.61 1,415,951
03/08/2016 11.49 11.85 11.095 11.46 1,188,980
03/07/2016 10.61 11.73 10.61 11.69 1,236,019
03/04/2016 10.74 10.98 10.585 10.67 1,015,182
03/03/2016 9.94 11.03 9.93 10.76 876,611
03/02/2016 9.27 10.01 9.23 9.9 932,078
03/01/2016 9.11 9.56 8.8 9.3 800,913
02/29/2016 10.05 11.04 9.13 9.38 798,966
02/26/2016 9.78 10.15 9.78 9.9 593,003
02/25/2016 9.53 9.75 9.47 9.73 359,892
02/24/2016 9.28 9.54 9.02 9.47 223,717
02/23/2016 9.47 9.53 9.35 9.36 222,057
02/22/2016 9.36 9.67 9.36 9.48 244,201
02/19/2016 9.07 9.41 8.97 9.28 276,543
02/18/2016 9.29 9.36 9.01 9.09 280,425
02/17/2016 9.13 9.38 9.06 9.25 333,343
02/16/2016 8.77 9.11 8.71 9.06 343,522
02/12/2016 8.96 9.08 8.6 8.65 542,245
02/11/2016 8.77 8.98 8.59 8.92 394,563
02/10/2016 9.16 9.3 8.9 8.93 469,880
02/09/2016 9.45 9.64 9.11 9.15 430,551
02/08/2016 9.62 9.65 9.34 9.62 463,777
02/05/2016 10.01 10.07 9.71 9.74 530,991
02/04/2016 9.76 10.18 9.76 10 396,572
02/03/2016 9.68 9.85 9.36 9.78 667,173
02/02/2016 9.9 9.9099 9.55 9.63 512,007
02/01/2016 9.77 10 9.66 9.97 576,949
01/29/2016 9.97 10.08 9.82 9.95 576,655
01/28/2016 10.02 10.19 9.84 9.94 308,610
*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?