Indicators

Resmed Inc (NY: RMD )

212.92 -5.35 (-2.45%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.31	27.28	26.24	26.86	3,718,845	-1.45(-5.12%)
Apr 28, 2011	28.29	28.54	28.23	28.31	1,451,999	-0.26(-0.91%)
Apr 27, 2011	28.24	28.57	28.16	28.57	828,443	+0.36(+1.28%)
Apr 26, 2011	28.04	28.41	27.96	28.21	632,759	+0.29(+1.03%)
Apr 25, 2011	28.14	28.16	27.77	27.92	460,031	-0.26(-0.93%)
Apr 21, 2011	28.00	28.33	27.98	28.18	583,470	+0.22(+0.78%)
Apr 20, 2011	27.79	28.00	27.78	27.96	760,484	+0.33(+1.19%)
Apr 19, 2011	27.48	27.63	27.41	27.63	889,591	+0.13(+0.46%)
Apr 18, 2011	27.38	27.57	27.29	27.51	1,836,306	+0.07(+0.25%)
Apr 15, 2011	27.22	27.53	27.20	27.44	933,387	+0.23(+0.84%)
Apr 14, 2011	27.12	27.29	26.93	27.21	1,712,182	+0.09(+0.34%)
Apr 13, 2011	27.00	27.17	26.92	27.12	2,457,529	+0.38(+1.42%)
Apr 12, 2011	26.37	26.74	26.28	26.74	1,366,601	+0.29(+1.08%)
Apr 11, 2011	26.40	26.55	26.29	26.45	775,571	+0.10(+0.38%)
Apr 08, 2011	26.29	26.48	26.25	26.35	1,243,366	+0.24(+0.94%)
Apr 07, 2011	26.22	26.35	26.05	26.11	1,099,718	-0.15(-0.58%)
Apr 06, 2011	25.73	26.49	25.72	26.26	1,773,581	+0.97(+3.83%)
Apr 05, 2011	24.86	25.33	24.80	25.29	1,607,014	+0.35(+1.38%)
Apr 04, 2011	25.18	25.26	24.81	24.95	1,312,673	-0.18(-0.70%)

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.