Quantcast

Front Yard Residential Corporation Common Stock Historical Stock Prices

RESI 
$9.75
*  
0.10
1.04%
Get RESI Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 9.62 9.80 9.615 9.75 186,490
04/18/2019 9.63 9.8 9.615 9.75 186,490
04/17/2019 9.65 9.7 9.56 9.65 174,518
04/16/2019 9.59 9.71 9.53 9.64 311,233
04/15/2019 9.63 9.65 9.54 9.6 122,261
04/12/2019 9.66 9.71 9.5 9.6 250,684
04/11/2019 9.73 9.76 9.37 9.65 423,440
04/10/2019 9.59 9.81 9.46 9.73 337,095
04/09/2019 9.67 9.78 9.47 9.53 358,870
04/08/2019 9.76 9.78 9.57 9.7 387,521
04/05/2019 9.78 9.83 9.7 9.78 153,190
04/04/2019 9.97 10.04 9.65 9.75 569,597
04/03/2019 9.89 10.02 9.82 9.95 280,760
04/02/2019 9.53 9.92 9.46 9.89 492,873
04/01/2019 9.29 9.46 9.2 9.41 306,682
03/29/2019 9.5 9.541 9.17 9.27 471,129
03/28/2019 9.53 9.58 9.23 9.47 729,621
03/27/2019 9.79 9.86 9.45 9.63 845,696
03/26/2019 9.68 9.94 9.65 9.81 521,901
03/25/2019 9.54 9.77 9.32 9.67 1,356,388
03/22/2019 10.28 10.375 9.55 9.63 1,502,133
03/21/2019 10.34 10.48 10.2 10.26 1,053,972
03/20/2019 10.61 10.73 10.38 10.4 784,597
03/19/2019 10.67 10.7 10.501 10.58 284,556
03/18/2019 10.7 10.79 10.6275 10.67 565,926
03/15/2019 10.66 10.72 10.49 10.7 713,873
03/14/2019 10.45 10.65 10.395 10.6 412,705
03/13/2019 10.2 10.54 10.2 10.47 257,910
03/12/2019 10.43 10.62 10.15 10.2 607,688
03/11/2019 10.79 10.81 10.35 10.38 727,601
03/08/2019 10.75 10.84 10.73 10.79 231,374
03/07/2019 10.79 10.98 10.71 10.76 637,832
03/06/2019 10.81 10.82 10.55 10.75 367,700
03/05/2019 11 11.07 10.74 10.77 316,073
03/04/2019 10.93 11.2 10.82 11.01 449,665
03/01/2019 11.11 11.2 10.84 10.94 619,705
02/28/2019 10.93 11.2202 10.84 11.13 510,564
02/27/2019 10.52 11 9.95 10.85 372,709
02/26/2019 11.18 11.3 10.7 10.71 546,408
02/25/2019 11.39 11.43 11.13 11.14 209,263
02/22/2019 11.33 11.41 11.3 11.39 156,854
02/21/2019 11.38 11.4 11.25 11.3 141,027
02/20/2019 11.44 11.52 11.35 11.4 245,986
02/19/2019 11.27 11.46 11.27 11.45 196,193
02/15/2019 11.25 11.345 11.15 11.3 173,443
02/14/2019 11.28 11.39 11.18 11.25 125,723
02/13/2019 11.17 11.3 11.17 11.28 223,862
02/12/2019 11.24 11.27 11.12 11.19 142,623
02/11/2019 11.17 11.28 11.15 11.19 102,559
02/08/2019 11.22 11.29 11.14 11.19 135,833
02/07/2019 11.18 11.285 11.05 11.28 326,367
02/06/2019 11.05 11.34 10.96 11.24 501,985
02/05/2019 10.97 11.12 10.66 11.04 579,051
02/04/2019 10.83 11.02 10.83 10.93 185,400
02/01/2019 10.87 10.9 10.57 10.89 161,773
01/31/2019 10.64 10.95 10.63 10.82 314,664
01/30/2019 10.33 10.66 10.24 10.64 299,703
01/29/2019 10.29 10.29 10.22 10.25 109,023
01/28/2019 10.29 10.44 10.21 10.25 143,275
01/25/2019 10.19 10.36 10.18 10.33 164,843
01/24/2019 10.11 10.2 10.0697 10.18 137,808
01/23/2019 10.21 10.38 10.04 10.13 197,774
01/22/2019 10.31 10.42 10.14 10.18 256,585
01/18/2019 10.15 10.4 10.13 10.34 443,486
*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