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

Resmed Inc (NY: RMD )

218.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 4.459 4.460 4.373 4.373 621,673 -0.09(-1.91%)
Dec 30, 2003 4.448 4.485 4.445 4.459 569,907 +0.04(+0.83%)
Dec 29, 2003 4.422 4.453 4.404 4.422 727,581 +0.02(+0.41%)
Dec 26, 2003 4.440 4.440 4.390 4.404 129,179 +0.02(+0.41%)
Dec 24, 2003 4.429 4.447 4.386 4.386 411,283 -0.04(-0.97%)
Dec 23, 2003 4.380 4.429 4.375 4.429 691,012 +0.06(+1.30%)
Dec 22, 2003 4.385 4.395 4.340 4.372 858,185 -0.03(-0.65%)
Dec 19, 2003 4.332 4.401 4.322 4.401 1,209,628 +0.03(+0.75%)
Dec 18, 2003 4.314 4.368 4.314 4.368 871,008 +0.01(+0.34%)
Dec 17, 2003 4.316 4.359 4.315 4.353 905,677 +0.01(+0.22%)
Dec 16, 2003 4.332 4.349 4.332 4.344 847,737 +0.01(+0.27%)
Dec 15, 2003 4.343 4.359 4.314 4.332 568,007 +0.01(+0.24%)
Dec 12, 2003 4.311 4.330 4.308 4.322 946,046 -0.03(-0.75%)
Dec 11, 2003 4.274 4.364 4.269 4.354 872,908 +0.05(+1.08%)
Dec 10, 2003 4.301 4.325 4.299 4.308 1,138,390 -0.05(-1.04%)
Dec 09, 2003 4.370 4.413 4.353 4.353 1,078,074 -0.05(-1.08%)
Dec 08, 2003 4.339 4.404 4.339 4.401 941,297 +0.05(+1.19%)
Dec 05, 2003 4.469 4.469 4.331 4.349 1,879,744 +0.12(+2.76%)
Dec 04, 2003 4.212 4.273 4.208 4.232 2,787,322 +0.14(+3.34%)
Dec 03, 2003 4.098 4.113 4.090 4.095 1,981,378 +0.09(+2.23%)
Dec 02, 2003 4.001 4.030 3.979 4.006 1,688,350 -0.09(-2.21%)
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.