Indicators

Resmed Inc (NY: RMD )

213.81 +2.23 (+1.06%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	41.99	42.34	41.63	42.20	604,109	+0.12(+0.29%)
Nov 27, 2013	42.65	42.71	41.88	42.07	2,022,332	-0.78(-1.82%)
Nov 26, 2013	43.12	43.12	42.39	42.85	1,861,654	-1.00(-2.29%)
Nov 25, 2013	44.11	44.25	43.81	43.86	494,003	-0.30(-0.69%)
Nov 22, 2013	43.82	44.22	43.70	44.16	369,738	+0.23(+0.53%)
Nov 21, 2013	44.35	44.35	43.85	43.92	1,100,125	-0.38(-0.86%)
Nov 20, 2013	44.31	44.52	44.08	44.31	1,132,894	+0.31(+0.71%)
Nov 19, 2013	43.70	44.27	43.67	43.99	1,115,677	+0.14(+0.32%)
Nov 18, 2013	44.09	44.36	43.70	43.86	701,741	-0.28(-0.63%)
Nov 15, 2013	44.46	44.50	43.71	44.13	1,114,456	-0.17(-0.39%)
Nov 14, 2013	43.68	44.47	43.55	44.31	1,035,984	+0.22(+0.49%)
Nov 13, 2013	43.04	44.10	43.04	44.09	1,577,066	+1.10(+2.56%)
Nov 12, 2013	43.47	43.51	42.78	42.99	1,021,758	-0.66(-1.52%)
Nov 11, 2013	43.45	43.75	43.38	43.65	823,995	+0.11(+0.26%)
Nov 08, 2013	42.58	43.57	42.58	43.54	992,344	+1.13(+2.66%)
Nov 07, 2013	43.14	43.39	42.37	42.41	1,672,994	-0.50(-1.16%)
Nov 06, 2013	43.38	43.44	42.84	42.91	963,570	-0.45(-1.03%)
Nov 05, 2013	43.40	43.58	43.19	43.36	1,015,928	-0.33(-0.75%)
Nov 04, 2013	43.69	43.78	43.32	43.69	648,325	-0.10(-0.24%)

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.