Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

217.39 -1.18 (-0.54%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.431 4.431 4.369 4.398 794,060 -0.03(-0.74%)
Oct 30, 2003 4.428 4.446 4.401 4.430 1,366,810 +0.08(+1.89%)
Oct 29, 2003 4.599 4.599 4.148 4.348 6,932,834 -0.25(-5.43%)
Oct 28, 2003 4.490 4.611 4.485 4.598 1,905,840 +0.11(+2.51%)
Oct 27, 2003 4.622 4.623 4.443 4.485 3,893,367 -0.26(-5.44%)
Oct 24, 2003 4.743 4.763 4.727 4.743 225,110 +0.00(+0.00%)
Oct 23, 2003 4.704 4.757 4.670 4.743 434,073 +0.00(+0.04%)
Oct 22, 2003 4.776 4.776 4.732 4.741 1,052,415 -0.03(-0.55%)
Oct 21, 2003 4.757 4.792 4.757 4.767 608,368 +0.01(+0.22%)
Oct 20, 2003 4.738 4.738 4.738 4.757 577,498 +0.02(+0.38%)
Oct 17, 2003 4.759 4.769 4.735 4.739 363,786 -0.05(-1.01%)
Oct 16, 2003 4.773 4.787 4.761 4.787 418,876 -0.00(-0.09%)
Oct 15, 2003 4.780 4.805 4.757 4.791 605,993 +0.01(+0.22%)
Oct 14, 2003 4.800 4.808 4.781 4.781 588,896 -0.06(-1.18%)
Oct 13, 2003 4.861 4.861 4.822 4.838 428,849 -0.02(-0.48%)
Oct 10, 2003 4.872 4.872 4.844 4.861 288,749 +0.03(+0.59%)
Oct 09, 2003 4.842 4.880 4.842 4.832 497,712 -0.02(-0.33%)
Oct 08, 2003 4.832 4.885 4.813 4.848 634,963 +0.01(+0.17%)
Oct 07, 2003 4.895 4.868 4.822 4.840 981,177 -0.05(-1.12%)
Oct 06, 2003 4.832 4.913 4.832 4.895 684,354 +0.05(+1.07%)
Oct 03, 2003 4.861 4.875 4.812 4.843 753,692 +0.02(+0.46%)
Oct 02, 2003 4.808 4.869 4.788 4.821 1,181,117 +0.06(+1.31%)
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.