Want to see GB:RESI full AI Analyst Report?
Residential Secure Income (RESI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.40 | 7.28 | 6.40 | 6.40 | 6.40 | +0.00% | 61,198 | 0.07 |
| Oct 29, 2026 | 6.40 | 7.25 | 6.30 | 6.40 | 6.40 | -4.48% | 52,981 | 0.06 |
| Oct 28, 2026 | 6.42 | 6.96 | 6.19 | 6.70 | 6.70 | +6.35% | 224,679 | 0.24 |
| Oct 27, 2026 | 6.68 | 7.04 | 6.18 | 6.30 | 6.30 | -3.08% | 225,239 | 0.24 |
| Oct 26, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 505,109 | 0.50 |
| Oct 23, 2026 | 6.62 | 6.78 | 6.16 | 6.70 | 6.70 | -1.47% | 767,962 | 0.77 |
| Oct 22, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | +3.03% | 35,855 | 0.04 |
| Oct 21, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -0.90% | 340,346 | 0.29 |
| Oct 20, 2026 | 6.62 | 6.76 | 6.60 | 6.66 | 6.66 | +0.60% | 375,132 | 0.33 |
| Oct 19, 2026 | 6.80 | 6.98 | 6.60 | 6.62 | 6.62 | -1.19% | 1,398,483 | 1.23 |
| Oct 16, 2026 | 6.70 | 7.16 | 6.60 | 6.70 | 6.70 | +1.21% | 169,506 | 0.15 |
| Oct 15, 2026 | 6.80 | 7.38 | 6.60 | 6.62 | 6.62 | -1.49% | 644,160 | 0.56 |
| Oct 14, 2026 | 6.80 | 7.38 | 6.60 | 6.72 | 6.72 | -1.18% | 535,938 | 0.47 |
| Oct 13, 2026 | 6.90 | 7.50 | 6.78 | 6.80 | 6.80 | -2.86% | 243,401 | 0.21 |
| Oct 12, 2026 | 6.80 | 7.76 | 6.80 | 7.00 | 7.00 | +1.45% | 891,952 | 0.77 |
| Oct 09, 2026 | 7.10 | 7.46 | 6.90 | 6.90 | 6.90 | -1.43% | 180,058 | 0.15 |
| Oct 08, 2026 | 7.10 | 7.50 | 6.16 | 7.00 | 7.00 | -1.41% | 475,163 | 0.39 |
| Oct 07, 2026 | 7.10 | 7.98 | 7.10 | 7.10 | 7.10 | -4.57% | 40,463 | 0.03 |
| Oct 06, 2026 | 7.30 | 7.88 | 7.10 | 7.44 | 7.44 | +1.92% | 81,036 | 0.07 |
| Oct 05, 2026 | 7.20 | 7.88 | 7.20 | 7.30 | 7.30 | +1.39% | 207,204 | 0.16 |
| Oct 02, 2026 | 7.26 | 7.98 | 7.20 | 7.20 | 7.20 | -0.55% | 81,173 | 0.06 |
| Oct 01, 2026 | 7.30 | 7.98 | 7.20 | 7.24 | 7.24 | -1.09% | 81,670 | 0.06 |
| Sep 30, 2026 | 7.30 | 7.98 | 7.30 | 7.32 | 7.32 | +0.27% | 419,095 | 0.33 |
| Sep 29, 2026 | 7.40 | 7.50 | 7.14 | 7.30 | 7.30 | +0.00% | 991,352 | 0.79 |
| Sep 28, 2026 | 7.50 | 7.98 | 7.20 | 7.30 | 7.30 | -1.35% | 216,682 | 0.17 |
| Sep 25, 2026 | 7.52 | 7.98 | 7.35 | 7.40 | 7.40 | -0.54% | 485,865 | 0.39 |
| Sep 24, 2026 | 7.50 | 7.98 | 7.44 | 7.44 | 7.44 | +0.27% | 105,162 | 0.08 |
| Sep 23, 2026 | 7.90 | 7.98 | 7.35 | 7.42 | 7.42 | -6.08% | 407,284 | 0.32 |
| Sep 22, 2026 | 7.32 | 7.90 | 7.32 | 7.90 | 7.90 | +0.00% | 415,113 | 0.31 |
| Sep 21, 2026 | 7.24 | 7.98 | 7.14 | 7.90 | 7.90 | +11.27% | 197,545 | 0.14 |
| Sep 18, 2026 | 7.36 | 7.50 | 7.10 | 7.10 | 7.10 | -4.05% | 15,009,276 | 13.03 |
| Sep 17, 2026 | 7.34 | 7.50 | 7.33 | 7.40 | 7.40 | +0.82% | 1,818,011 | 1.61 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.24 | 7.34 | 7.34 | +0.55% | 1,125,952 | 0.94 |
| Sep 15, 2026 | 7.32 | 7.68 | 7.23 | 7.30 | 7.30 | +0.00% | 1,410,688 | 1.19 |
| Sep 14, 2026 | 7.42 | 8.42 | 7.30 | 7.30 | 7.30 | -0.54% | 531,645 | 0.43 |
| Sep 11, 2026 | 7.36 | 8.42 | 7.29 | 7.34 | 7.34 | +0.55% | 468,691 | 0.39 |
| Sep 10, 2026 | 7.30 | 8.42 | 7.20 | 7.30 | 7.30 | +0.00% | 744,282 | 0.61 |
| Sep 09, 2026 | 7.30 | 8.42 | 7.27 | 7.30 | 7.30 | +0.00% | 229,139 | 0.19 |
| Sep 08, 2026 | 7.40 | 8.42 | 7.30 | 7.30 | 7.30 | -1.35% | 297,030 | 0.25 |
| Sep 07, 2026 | 7.40 | 8.70 | 7.22 | 7.40 | 7.40 | +2.21% | 1,895,577 | 1.61 |
| Sep 04, 2026 | 7.24 | 8.00 | 7.14 | 7.24 | 7.24 | +0.00% | 972,296 | 0.83 |
| Sep 03, 2026 | 8.46 | 9.00 | 7.22 | 7.24 | 7.24 | -13.40% | 237,310 | 0.20 |
| Sep 02, 2026 | 7.00 | 8.40 | 7.00 | 8.36 | 8.36 | +10.29% | 616,425 | 0.53 |
| Sep 01, 2026 | 7.60 | 7.95 | 6.81 | 7.58 | 7.58 | -5.25% | 249,702 | 0.22 |
| Aug 31, 2026 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 7.60 | 8.00 | 6.77 | 8.00 | 8.00 | +5.26% | 1,321,821 | 1.16 |
| Aug 27, 2026 | 7.58 | 8.10 | 6.19 | 7.60 | 7.60 | +1.74% | 1,223,606 | 1.09 |
| Aug 26, 2026 | 8.94 | 9.18 | 8.60 | 9.00 | 7.47 | +1.12% | 564,190 | 0.51 |
| Aug 25, 2026 | 8.60 | 9.16 | 8.60 | 8.90 | 7.39 | +0.92% | 386,954 | 0.35 |
| Aug 24, 2026 | 8.74 | 9.11 | 8.50 | 8.82 | 7.32 | -0.91% | 406,646 | 0.37 |
