Indicators

Resmed Inc (NY: RMD )

217.13 +3.31 (+1.55%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.22	24.25	23.95	24.04	1,749,659	-0.19(-0.80%)
Feb 25, 2010	24.03	24.26	23.84	24.23	992,305	+0.01(+0.03%)
Feb 24, 2010	23.98	24.23	23.83	24.22	990,317	+0.24(+1.02%)
Feb 23, 2010	24.33	24.38	23.95	23.98	1,136,079	-0.43(-1.74%)
Feb 22, 2010	24.31	24.59	24.07	24.40	1,825,273	+0.20(+0.84%)
Feb 19, 2010	24.13	24.29	24.00	24.20	2,126,717	+0.02(+0.07%)
Feb 18, 2010	23.50	24.23	23.50	24.19	2,446,381	+0.69(+2.94%)
Feb 17, 2010	23.24	23.52	23.22	23.49	1,478,451	+0.14(+0.61%)
Feb 16, 2010	23.63	23.63	23.16	23.35	1,442,307	-0.22(-0.95%)
Feb 12, 2010	23.22	23.57	23.57	23.57	4,234,832	+0.20(+0.87%)
Feb 11, 2010	22.88	23.44	22.70	23.37	2,164,124	+0.51(+2.25%)
Feb 10, 2010	22.87	23.07	22.65	22.86	816,424	+0.00(+0.02%)
Feb 09, 2010	23.25	23.25	22.50	22.85	1,840,895	-0.24(-1.04%)
Feb 08, 2010	23.24	23.27	23.01	23.09	2,596,915	-0.03(-0.11%)
Feb 05, 2010	23.16	23.37	22.36	23.12	5,831,576	+1.67(+7.79%)
Feb 04, 2010	21.91	22.01	21.28	21.45	2,328,490	-0.52(-2.36%)
Feb 03, 2010	21.89	22.06	21.80	21.97	1,447,332	-0.02(-0.10%)
Feb 02, 2010	21.70	22.02	21.67	21.99	1,645,835	+0.37(+1.70%)

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.