Indicators

Resmed Inc (NY: RMD )

219.00 +0.43 (+0.20%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.40	15.61	15.17	15.61	1,305,106	+0.40(+2.63%)
May 28, 2009	15.43	15.48	15.16	15.21	1,401,816	-0.17(-1.09%)
May 27, 2009	15.50	15.64	15.37	15.38	1,724,785	-0.18(-1.16%)
May 26, 2009	15.54	15.61	15.42	15.56	3,015,032	-0.11(-0.73%)
May 22, 2009	15.78	15.97	15.65	15.67	2,173,487	+0.10(+0.62%)
May 21, 2009	15.79	15.86	15.52	15.58	2,310,025	-0.37(-2.35%)
May 20, 2009	16.22	16.25	15.91	15.95	1,718,576	-0.16(-0.97%)
May 19, 2009	16.26	16.33	16.07	16.11	1,593,157	-0.25(-1.52%)
May 18, 2009	16.33	16.48	16.12	16.36	1,736,017	+0.11(+0.70%)
May 15, 2009	15.90	16.28	15.78	16.24	2,053,684	+0.08(+0.47%)
May 14, 2009	16.39	16.42	15.97	16.17	1,179,412	-0.14(-0.85%)
May 13, 2009	16.42	16.61	16.23	16.31	1,454,384	-0.22(-1.35%)
May 12, 2009	16.71	16.71	16.31	16.53	1,611,475	-0.25(-1.51%)
May 11, 2009	16.85	16.93	16.61	16.78	1,706,318	-0.38(-2.21%)
May 08, 2009	16.62	17.30	16.11	17.16	3,636,532	+0.78(+4.77%)
May 07, 2009	16.42	16.56	16.28	16.38	2,099,761	+0.30(+1.87%)
May 06, 2009	16.30	16.64	15.89	16.08	1,611,957	-0.14(-0.86%)
May 05, 2009	16.08	16.23	15.78	16.22	1,817,449	+0.08(+0.52%)
May 04, 2009	16.20	16.20	15.93	16.13	1,564,477	+0.11(+0.66%)

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.