Altisource Residential Corporation Historical Stock Prices

RESI 
$24.6
*  
0.71
2.81%
Get RESI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading RESI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.77  26.06  24.55  24.60 839,513
07/30/2014 25.79 26.06 24.55 24.6 839,613
07/29/2014 25.85 26.02 25.31 25.31 634,447
07/28/2014 26.5 26.67 25.86 25.89 690,380
07/25/2014 26.13 26.61 26.12 26.45 430,817
07/24/2014 26.2 26.36 26.08 26.32 305,949
07/23/2014 25.96 26.43 25.63 26.2 810,353
07/22/2014 27.31 27.63 25.12 25.8 1,734,076
07/21/2014 26.06 26.72 26.03 26.49 366,996
07/18/2014 25.64 26.32 25.58 26.2 310,343
07/17/2014 26.29 26.29 25.51 25.68 298,362
07/16/2014 26.27 26.55 26.06 26.39 332,874
07/15/2014 26.48 26.57 25.765 26.08 427,725
07/14/2014 26.18 26.55 26.01 26.44 567,026
07/11/2014 25.55 26.07 25.27 25.99 675,198
07/10/2014 25.29 25.74 24.93 25.6 347,469
07/09/2014 24.87 25.89 24.77 25.78 343,241
07/08/2014 25 25.14 24.71 24.84 419,263
07/07/2014 25.67 25.78 24.51 25.05 840,432
07/03/2014 25.88 25.98 25.59 25.69 240,725
07/02/2014 25.66 25.86 25.52 25.82 379,505
07/01/2014 26.13 26.16 25.64 25.67 742,282
06/30/2014 26.29 26.3 25.94 26.03 612,399
06/27/2014 26.39 26.92 26.27 26.38 1,108,551
06/26/2014 26.13 27.09 26.1 26.6 802,273
06/25/2014 25.57 25.9 25.54 25.87 488,525
06/24/2014 25.85 26.38 25.745 25.76 962,881
06/23/2014 27.35 27.35 25.39 25.96 3,155,392
06/20/2014 28.83 29.1 28.46 28.51 1,467,399
06/19/2014 29.13 29.399 28.76 28.79 250,601
06/18/2014 29.15 29.15 28.75 29.09 247,299
06/17/2014 28.4 29.2 28.4 29.06 272,776
06/16/2014 29.07 29.458 28.45 28.52 432,760
06/13/2014 28.77 29 28.4801 28.94 177,613
06/12/2014 28.6 28.85 28.445 28.69 466,138
06/11/2014 28.31 28.62 28.29 28.61 379,534
06/10/2014 27.79 28.44 27.59 28.39 384,360
06/09/2014 27.96 28.48 27.73 27.88 589,140
06/06/2014 27.87 28.22 27.72 28.03 400,828
06/05/2014 27.13 27.9 27.13 27.67 342,060
06/04/2014 27.7 27.81 27.37 27.57 492,209
06/03/2014 27.79 28.09 27.58 27.84 320,745
06/02/2014 27.9 27.99 27.4 27.94 258,786
05/30/2014 27.59 27.93 27.32 27.89 440,713
05/29/2014 27.09 27.64 26.92 27.56 552,922
05/28/2014 26.98 27.31 26.83 27.09 289,515
05/27/2014 26.84 27.26 26.7 27.06 327,437
05/23/2014 26.08 26.73 25.99 26.71 282,694
05/22/2014 26.01 26.26 25.77 25.99 304,643
05/21/2014 26.23 26.42 25.888 25.93 287,323
05/20/2014 26.53 26.61 25.99 26.09 413,510
05/19/2014 25.95 26.72 25.75 26.64 313,418
05/16/2014 25.6 26.06 25.28 26.06 245,281
05/15/2014 26.21 26.21 25.533 25.67 479,055
05/14/2014 26.32 26.61 25.87 26.34 652,863
05/13/2014 26.13 26.4765 25.98 26.35 587,902
05/12/2014 25.34 25.9 25.2801 25.82 498,606
05/09/2014 25.64 25.9 25.08 25.16 1,065,712
05/08/2014 25.51 26.31 25.22 25.77 852,848
05/07/2014 26.21 26.68 25.19 25.62 1,772,531
05/06/2014 26.98 27.15 26.09 26.26 957,171
05/05/2014 27.56 27.56 26.99 27.05 440,614
05/02/2014 27.71 28.05 27.45 27.62 418,998
05/01/2014 27.97 28.12 27.41 27.64 777,154
04/30/2014 27.96 28.3 27.3 28.12 534,897
04/29/2014 27.02 28.45 27.01 27.97 843,323
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?