Indicators

Resmed Inc (NY: RMD )

211.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.84	15.32	14.84	15.30	573,597	+0.42(+2.83%)
Nov 26, 2008	13.93	14.88	13.87	14.88	1,713,445	+0.69(+4.84%)
Nov 25, 2008	14.65	14.93	14.20	14.20	4,017,721	-0.37(-2.57%)
Nov 24, 2008	14.02	14.78	13.79	14.57	1,426,853	+0.67(+4.82%)
Nov 21, 2008	13.40	14.04	12.86	13.90	2,809,223	+0.83(+6.35%)
Nov 20, 2008	14.21	14.38	13.02	13.07	2,151,690	-1.30(-9.05%)
Nov 19, 2008	14.98	15.22	14.37	14.37	1,839,969	-0.73(-4.82%)
Nov 18, 2008	14.64	15.10	14.48	15.10	1,633,653	+0.33(+2.22%)
Nov 17, 2008	14.39	14.95	14.25	14.77	1,475,487	+0.32(+2.18%)
Nov 14, 2008	15.03	15.16	14.37	14.46	0	-0.78(-5.14%)
Nov 13, 2008	13.91	15.24	13.54	15.24	1,571,816	+1.37(+9.90%)
Nov 12, 2008	14.56	14.56	13.79	13.87	730,863	-0.80(-5.48%)
Nov 11, 2008	14.64	14.87	14.39	14.67	672,322	-0.04(-0.26%)
Nov 10, 2008	15.31	15.93	14.57	14.71	1,391,008	-0.31(-2.05%)
Nov 07, 2008	14.13	15.39	14.13	15.02	0	+1.36(+9.99%)
Nov 06, 2008	14.99	15.04	13.65	13.65	1,281,370	-1.39(-9.24%)
Nov 05, 2008	15.27	15.37	14.88	15.04	1,599,483	-0.33(-2.14%)
Nov 04, 2008	15.48	15.49	15.03	15.37	1,622,051	+0.25(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.