Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Resmed Inc (NY: RMD )

242.47 -0.55 (-0.23%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.49	16.57	16.39	16.55	1,401,314	-0.00(-0.03%)
May 29, 2008	16.34	16.83	16.30	16.55	1,095,617	+0.16(+0.95%)
May 28, 2008	16.24	16.46	16.07	16.40	2,004,024	+0.01(+0.08%)
May 27, 2008	16.43	16.43	16.11	16.38	2,319,971	-0.36(-2.13%)
May 26, 2008	16.82	16.86	16.70	16.74	0	+0.00(+0.00%)
May 23, 2008	16.82	16.86	16.70	16.74	1,316,950	-0.07(-0.42%)
May 22, 2008	16.84	17.00	16.72	16.81	1,398,548	-0.33(-1.91%)
May 21, 2008	17.23	17.56	17.14	17.14	1,087,712	-0.05(-0.32%)
May 20, 2008	17.19	17.20	17.07	17.20	947,905	-0.11(-0.61%)
May 19, 2008	17.23	17.44	17.06	17.30	666,539	+0.04(+0.24%)
May 16, 2008	17.25	17.33	17.06	17.26	875,766	+0.10(+0.59%)
May 15, 2008	17.29	17.30	16.93	17.16	1,139,038	-0.26(-1.47%)
May 14, 2008	17.30	17.60	17.30	17.41	808,231	+0.22(+1.27%)
May 13, 2008	17.08	17.26	16.79	17.20	1,052,406	+0.09(+0.54%)
May 12, 2008	16.94	17.26	16.80	17.10	871,151	+0.18(+1.07%)
May 09, 2008	16.69	17.11	16.64	16.92	520,394	+0.04(+0.22%)
May 08, 2008	16.93	17.01	16.80	16.88	710,222	-0.06(-0.35%)
May 07, 2008	17.03	17.16	16.87	16.94	1,358,200	-0.17(-1.01%)
May 06, 2008	16.73	17.13	16.64	17.12	1,614,718	+0.31(+1.85%)
May 05, 2008	17.35	17.39	16.64	16.80	3,437,310	-0.63(-3.61%)
May 02, 2008	17.83	18.29	17.38	17.44	3,433,261	-0.21(-1.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Resmed Inc (NY: RMD )

Historical Prices