Quantcast

Front Yard Residential Corporation Common Stock Historical Stock Prices

RESI 
$10.77
*  
0.01
0.09%
Get RESI Alerts
*Delayed - data as of May 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-2018

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.
16:00 10.77 10.82 10.6814 10.77 127,616
05/21/2018 10.78 10.82 10.6814 10.77 127,616
05/18/2018 10.66 10.78 10.63 10.78 193,220
05/17/2018 10.67 10.74 10.66 10.67 197,321
05/16/2018 10.69 10.71 10.63 10.66 221,610
05/15/2018 10.76 10.8 10.66 10.66 303,739
05/14/2018 10.76 10.83 10.62 10.77 225,168
05/11/2018 10.71 10.79 10.65 10.76 335,292
05/10/2018 10.61 10.75 10.61 10.72 293,678
05/09/2018 10.43 10.61 10.43 10.58 391,552
05/08/2018 10.19 10.62 10.04 10.48 1,021,525
05/07/2018 10.16 10.21 10.08 10.16 527,840
05/04/2018 10 10.15 9.8699 10.12 228,382
05/03/2018 9.92 10.1 9.89 10.01 595,926
05/02/2018 9.89 10 9.83 9.95 469,057
05/01/2018 9.79 9.97 9.72 9.89 403,498
04/30/2018 9.87 9.92 9.79 9.82 170,977
04/27/2018 9.8 9.91 9.75 9.87 114,855
04/26/2018 9.71 9.83 9.67 9.79 110,875
04/25/2018 9.67 9.76 9.58 9.65 198,070
04/24/2018 9.67 9.77 9.63 9.72 171,239
04/23/2018 9.61 9.67 9.56 9.62 292,404
04/20/2018 9.59 9.73 9.57 9.62 223,712
04/19/2018 9.7 9.78 9.59 9.59 259,835
04/18/2018 9.79 9.86 9.71 9.73 283,139
04/17/2018 9.73 9.81 9.66 9.74 508,280
04/16/2018 9.81 9.81 9.69 9.72 258,762
04/13/2018 9.96 10.0201 9.7499 9.75 336,062
04/12/2018 10.28 10.28 9.95 9.96 217,486
04/11/2018 10.39 10.45 10.2 10.24 182,860
04/10/2018 10.59 10.64 10.41 10.44 399,200
04/09/2018 10.49 10.56 10.35 10.52 1,586,535
04/06/2018 10.25 10.75 10.25 10.46 607,577
04/05/2018 10.29 10.32 10.18 10.26 660,520
04/04/2018 10.06 10.29 10.06 10.27 414,046
04/03/2018 9.99 10.115 9.89 10.09 968,454
04/02/2018 10.06 10.09 9.76 9.94 749,743
03/29/2018 10.02 10.22 10.02 10.05 454,176
03/28/2018 9.65 10.12 9.65 10.03 586,134
03/27/2018 9.73 9.89 9.58 9.78 624,252
03/26/2018 9.75 9.82 9.56 9.75 412,566
03/23/2018 9.97 10 9.66 9.7 312,463
03/22/2018 10.03 10.18 9.95 9.97 192,367
03/21/2018 10.18 10.18 9.93 10.08 322,243
03/20/2018 10.11 10.25 10.11 10.2 581,935
03/19/2018 10.08 10.2 10.01 10.1 398,351
03/16/2018 10.19 10.3 10.07 10.1 525,741
03/15/2018 10.14 10.25 10.05 10.21 313,843
03/14/2018 10.2 10.23 10.05 10.11 203,631
03/13/2018 10.15 10.285 10.14 10.17 250,221
03/12/2018 10.08 10.205 10.05 10.15 417,301
03/09/2018 10.14 10.14 9.83 10.07 631,716
03/08/2018 10.11 10.23 9.97 10.1 325,328
03/07/2018 10.1 10.21 10.08 10.19 457,311
03/06/2018 10.25 10.29 10.02 10.13 315,853
03/05/2018 10.07 10.32 10.05 10.19 605,229
03/02/2018 9.87 10.21 9.87 10.16 494,412
03/01/2018 10.16 10.26 9.76 10.02 623,816
02/28/2018 10.53 10.7 10.46 10.49 378,871
02/27/2018 10.75 10.83 10.42 10.44 233,371
02/26/2018 10.88 10.88 10.7372 10.76 206,743
02/23/2018 10.7 10.88 10.7 10.86 355,780
02/22/2018 10.65 10.84 10.6 10.66 249,356
02/21/2018 10.54 10.75 10.53 10.63 155,654
*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?

Smart Portfolio