Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

242.47 -0.55 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2022 210.23 212.99 208.36 209.63 693,647 -3.28(-1.54%)
Jun 29, 2022 212.10 214.06 209.42 212.91 478,662 +1.64(+0.78%)
Jun 28, 2022 213.74 215.62 211.14 211.27 577,030 -1.35(-0.63%)
Jun 27, 2022 212.21 213.18 209.40 212.62 598,469 +1.12(+0.53%)
Jun 24, 2022 210.85 211.58 208.20 211.50 1,264,798 +4.01(+1.93%)
Jun 23, 2022 204.38 207.94 203.00 207.49 865,562 +4.52(+2.23%)
Jun 22, 2022 199.18 203.76 199.18 202.97 888,681 +1.46(+0.72%)
Jun 21, 2022 200.72 202.12 199.48 201.51 830,872 +3.94(+1.99%)
Jun 17, 2022 199.66 201.55 196.23 197.57 1,267,655 +1.34(+0.68%)
Jun 16, 2022 196.89 199.88 194.30 196.23 843,069 -7.05(-3.47%)
Jun 15, 2022 202.89 206.18 199.13 203.28 703,101 +1.27(+0.63%)
Jun 14, 2022 203.11 204.41 199.81 202.01 641,490 -0.38(-0.19%)
Jun 13, 2022 202.34 206.27 201.57 202.39 588,770 -6.12(-2.94%)
Jun 10, 2022 205.04 211.20 205.04 208.51 579,374 -0.10(-0.05%)
Jun 09, 2022 210.94 212.94 208.37 208.61 368,722 -3.66(-1.72%)
Jun 08, 2022 212.53 214.22 211.58 212.27 339,259 -2.23(-1.04%)
Jun 07, 2022 208.01 214.91 207.32 214.50 566,055 +3.65(+1.73%)
Jun 06, 2022 212.96 214.08 209.18 210.85 485,954 +2.54(+1.22%)
Jun 03, 2022 209.44 210.01 206.07 208.31 462,308 -2.95(-1.40%)
Jun 02, 2022 203.00 211.45 202.06 211.26 462,321 +8.55(+4.22%)
Jun 01, 2022 205.66 207.33 201.51 202.71 577,348 -0.75(-0.37%)
May 31, 2022 205.92 207.20 202.43 203.46 950,954 -4.84(-2.32%)
May 27, 2022 204.08 208.59 204.08 208.30 372,221 +6.24(+3.09%)
May 26, 2022 197.40 202.81 196.53 202.06 417,304 +6.66(+3.41%)
May 25, 2022 194.52 196.53 192.85 195.40 343,571 -0.12(-0.06%)
May 24, 2022 197.92 197.92 192.86 195.52 560,396 -2.94(-1.48%)
May 23, 2022 199.99 201.33 195.37 198.46 425,955 +0.80(+0.40%)
May 20, 2022 199.74 202.42 193.65 197.66 451,303 +0.07(+0.04%)
May 19, 2022 190.86 199.59 190.14 197.59 594,045 +6.18(+3.23%)
May 18, 2022 195.13 196.49 190.19 191.41 832,119 -6.42(-3.25%)
May 17, 2022 200.00 200.26 194.77 197.83 545,195 +0.92(+0.47%)
May 16, 2022 196.32 198.78 195.02 196.91 346,371 +0.05(+0.03%)
May 13, 2022 195.86 200.27 194.40 196.86 598,267 +4.55(+2.37%)
May 12, 2022 190.25 195.43 189.40 192.31 447,802 +0.85(+0.44%)
May 11, 2022 194.01 198.83 191.24 191.46 645,584 -3.76(-1.93%)
May 10, 2022 195.01 198.26 191.29 195.22 657,932 +2.48(+1.29%)
May 09, 2022 198.82 198.82 191.12 192.74 766,454 -9.31(-4.61%)
May 06, 2022 202.05 202.53 195.44 202.05 692,822 -1.68(-0.82%)
May 05, 2022 203.99 206.98 201.45 203.73 807,856 -1.51(-0.74%)
May 04, 2022 196.51 206.46 195.48 205.24 767,135 +8.82(+4.49%)
May 03, 2022 200.00 201.99 195.23 196.42 890,858 -3.35(-1.68%)
May 02, 2022 199.80 202.84 196.31 199.77 722,671 -0.20(-0.10%)
Apr 29, 2022 199.00 207.75 197.16 199.97 1,040,347 -13.54(-6.34%)
Apr 28, 2022 216.51 216.51 208.54 213.51 873,969 -1.21(-0.56%)
Apr 27, 2022 217.14 219.25 213.95 214.72 550,933 -1.94(-0.90%)
Apr 26, 2022 223.49 224.89 216.51 216.66 531,070 -9.29(-4.11%)
Apr 25, 2022 225.74 228.00 223.15 225.95 571,813 -1.46(-0.64%)
Apr 22, 2022 235.79 236.72 226.79 227.41 382,362 -11.59(-4.85%)
Apr 21, 2022 246.76 246.76 238.44 239.00 474,895 -6.04(-2.46%)
Apr 20, 2022 240.86 246.73 240.46 245.04 361,768 +5.62(+2.35%)
Apr 19, 2022 232.97 240.49 232.97 239.42 517,398 +7.43(+3.20%)
Apr 18, 2022 233.29 234.85 231.03 231.99 345,902 -2.22(-0.95%)
Apr 14, 2022 237.01 237.16 233.54 234.21 424,342 -2.39(-1.01%)
Apr 13, 2022 236.42 238.44 235.02 236.60 413,355 -0.77(-0.32%)
Apr 12, 2022 242.01 243.76 236.50 237.37 406,290 -4.78(-1.97%)
Apr 11, 2022 247.00 247.99 241.85 242.15 293,144 -7.18(-2.88%)
Apr 08, 2022 251.20 252.31 247.32 249.33 401,056 -2.75(-1.09%)
Apr 07, 2022 246.08 253.67 246.00 252.08 444,949 +4.79(+1.94%)
Apr 06, 2022 243.98 247.88 240.64 247.29 484,352 +1.81(+0.74%)
Apr 05, 2022 245.44 250.36 244.03 245.48 440,997 -0.23(-0.09%)
Apr 04, 2022 246.60 248.82 243.29 245.71 377,328 -0.73(-0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.