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

Resmed Inc (NY: RMD )

215.51 -2.76 (-1.26%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 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 (%)
Sep 30, 2004 5.034 5.055 5.002 5.012 690,528 -0.04(-0.85%)
Sep 29, 2004 4.969 5.090 4.966 5.056 979,753 +0.09(+1.76%)
Sep 28, 2004 5.054 5.057 4.941 4.968 2,161,820 -0.08(-1.67%)
Sep 27, 2004 5.072 5.080 5.043 5.052 750,368 -0.02(-0.39%)
Sep 24, 2004 5.059 5.107 5.056 5.072 343,364 +0.01(+0.17%)
Sep 23, 2004 5.132 5.152 5.025 5.064 912,789 -0.05(-0.97%)
Sep 22, 2004 5.106 5.132 5.090 5.114 1,802,308 +0.06(+1.19%)
Sep 21, 2004 5.064 5.092 5.028 5.054 1,045,766 +0.04(+0.86%)
Sep 20, 2004 5.003 5.032 4.995 5.010 1,287,499 -0.03(-0.63%)
Sep 17, 2004 5.025 5.069 5.024 5.042 966,930 -0.01(-0.10%)
Sep 16, 2004 5.050 5.072 5.032 5.047 773,164 -0.05(-0.99%)
Sep 15, 2004 5.146 5.162 5.090 5.098 741,344 -0.11(-2.12%)
Sep 14, 2004 5.164 5.209 5.152 5.208 1,297,947 +0.04(+0.86%)
Sep 13, 2004 5.117 5.186 5.092 5.164 771,264 +0.04(+0.86%)
Sep 10, 2004 5.026 5.150 5.014 5.120 641,137 +0.07(+1.44%)
Sep 09, 2004 5.122 5.138 5.035 5.047 1,296,047 -0.09(-1.76%)
Sep 08, 2004 5.106 5.191 5.105 5.138 482,515 +0.04(+0.70%)
Sep 07, 2004 5.052 5.140 5.052 5.102 577,498 +0.03(+0.56%)
Sep 03, 2004 5.101 5.127 5.074 5.074 717,124 -0.05(-1.03%)
Sep 02, 2004 5.032 5.159 5.032 5.126 859,599 +0.07(+1.35%)
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.