Indicators

Resmed Inc (NY: RMD )

217.74 +3.92 (+1.83%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.03	16.29	15.51	15.53	0	-1.05(-6.33%)
Feb 26, 2009	17.12	17.12	16.53	16.58	2,652,048	-0.15(-0.88%)
Feb 25, 2009	17.16	17.26	16.58	16.73	1,192,062	-0.50(-2.89%)
Feb 24, 2009	17.11	17.29	16.90	17.22	1,263,428	+0.20(+1.16%)
Feb 23, 2009	17.46	17.46	16.91	17.03	2,324,123	-0.18(-1.03%)
Feb 20, 2009	17.16	17.47	16.85	17.20	0	-0.10(-0.56%)
Feb 19, 2009	17.34	17.51	17.12	17.30	1,196,248	+0.05(+0.32%)
Feb 18, 2009	17.83	17.83	16.94	17.25	1,658,038	-0.45(-2.55%)
Feb 17, 2009	17.58	17.93	17.30	17.70	1,549,116	-0.21(-1.15%)
Feb 13, 2009	17.87	18.10	17.75	17.90	0	-0.01(-0.07%)
Feb 12, 2009	17.46	17.97	17.45	17.91	1,262,960	+0.25(+1.41%)
Feb 11, 2009	17.41	17.79	17.31	17.67	1,528,350	+0.52(+3.02%)
Feb 10, 2009	17.27	17.42	16.96	17.15	2,691,875	-0.25(-1.45%)
Feb 09, 2009	16.94	17.57	16.52	17.40	2,602,325	-0.63(-3.48%)
Feb 06, 2009	17.75	18.31	17.72	18.03	0	+1.10(+6.52%)
Feb 05, 2009	16.86	17.22	16.68	16.93	2,216,911	-0.11(-0.67%)
Feb 04, 2009	17.07	17.45	16.84	17.04	1,640,811	-0.32(-1.82%)
Feb 03, 2009	16.92	17.38	16.53	17.35	1,444,995	+0.53(+3.18%)

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.