RESMED, Inc. (NY: RMD)
47.44 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 47.44 47.44 47.44 0 +0.95(+2.04%)
Apr 16, 2014 47.25 47.39 46.25 46.49 767,559 -0.36(-0.77%)
Apr 15, 2014 45.60 46.88 45.58 46.85 2,363,224 +0.90(+1.96%)
Apr 14, 2014 44.56 46.07 44.26 45.95 1,243,077 +1.52(+3.42%)
Apr 11, 2014 44.95 45.13 44.37 44.43 766,752 -0.77(-1.70%)
Apr 10, 2014 45.52 45.53 45.01 45.20 1,075,090 -0.24(-0.53%)
Apr 09, 2014 45.40 45.45 44.53 45.44 831,493 +0.13(+0.29%)
Apr 08, 2014 45.73 45.92 45.13 45.31 869,244 +0.30(+0.67%)
Apr 07, 2014 45.22 45.62 44.58 45.01 1,482,080 +0.20(+0.45%)
Apr 04, 2014 44.95 45.74 44.71 44.81 509,585 +0.03(+0.07%)
Apr 03, 2014 44.57 45.01 44.57 44.78 698,867 -0.57(-1.26%)
Apr 02, 2014 45.25 45.40 44.87 45.35 504,713 +0.11(+0.24%)
Apr 01, 2014 44.69 45.28 44.63 45.24 1,524,672 +0.55(+1.23%)
Mar 31, 2014 44.18 44.82 43.76 44.69 537,503 +0.80(+1.82%)
Mar 28, 2014 43.98 44.61 43.84 43.89 460,878 +0.19(+0.43%)
Mar 27, 2014 43.67 44.12 43.40 43.70 734,484 +0.14(+0.32%)
Mar 26, 2014 43.88 43.98 43.49 43.56 622,830 -0.07(-0.16%)
Mar 25, 2014 43.00 43.65 42.84 43.63 718,003 +0.66(+1.54%)
Mar 24, 2014 43.93 44.01 42.66 42.97 1,168,581 -0.58(-1.33%)
Mar 21, 2014 44.25 44.45 43.00 43.55 1,735,376 -0.32(-0.73%)
Mar 20, 2014 44.31 44.46 43.74 43.87 924,979 -0.67(-1.50%)
Mar 19, 2014 44.68 45.03 44.50 44.54 1,130,972 +0.30(+0.68%)
Mar 18, 2014 43.82 44.35 43.76 44.24 608,945 +0.51(+1.17%)
Mar 17, 2014 44.12 44.21 43.40 43.73 809,350 +0.42(+0.97%)
Mar 14, 2014 43.70 43.84 43.10 43.31 949,061 -0.66(-1.50%)
Mar 13, 2014 44.96 45.02 43.88 43.97 1,021,468 -1.14(-2.53%)
Mar 12, 2014 44.66 45.45 44.58 45.11 1,006,909 +0.62(+1.39%)
Mar 11, 2014 44.68 44.76 44.18 44.49 549,220 -0.04(-0.09%)
Mar 10, 2014 44.31 44.65 44.20 44.53 908,695 +0.32(+0.72%)
Mar 07, 2014 44.66 44.72 44.07 44.21 800,389 +0.20(+0.45%)
Mar 06, 2014 43.98 44.23 43.82 44.01 500,731 -0.21(-0.47%)
Mar 05, 2014 44.36 44.64 44.08 44.22 614,842 +0.11(+0.25%)
Mar 04, 2014 44.01 44.56 43.85 44.11 911,648 +0.62(+1.43%)
Mar 03, 2014 42.77 43.91 42.19 43.49 708,060 -0.53(-1.20%)
Feb 28, 2014 43.38 44.95 43.28 44.02 1,895,549 -0.19(-0.43%)
Feb 27, 2014 42.90 44.35 42.48 44.21 3,225,263 +0.39(+0.89%)
Feb 26, 2014 44.64 44.76 43.62 43.82 2,153,633 -0.83(-1.86%)
Feb 25, 2014 46.30 46.30 44.43 44.65 2,251,416 -1.62(-3.50%)
Feb 24, 2014 46.26 46.55 45.76 46.27 822,185 +0.01(+0.02%)
Feb 21, 2014 46.75 46.75 46.14 46.26 528,444 -0.28(-0.60%)
Feb 20, 2014 46.15 46.60 45.87 46.54 926,496 +0.40(+0.87%)
Feb 19, 2014 45.83 46.28 45.38 46.14 946,033 +0.01(+0.02%)
Feb 18, 2014 46.00 46.45 45.94 46.13 1,104,054 +0.39(+0.85%)
Feb 14, 2014 45.74 45.74 45.74 0 -0.23(-0.50%)
Feb 13, 2014 45.50 46.00 45.36 45.97 657,379 +0.04(+0.09%)
Feb 12, 2014 45.53 46.12 45.53 45.93 1,589,655 +0.40(+0.88%)
Feb 11, 2014 45.79 45.96 45.08 45.53 1,323,579 -0.05(-0.11%)
Feb 10, 2014 43.99 45.71 43.95 45.58 1,389,829 +1.91(+4.37%)
Feb 07, 2014 43.62 43.67 43.04 43.67 770,274 -0.02(-0.05%)
Feb 06, 2014 43.89 44.39 43.49 43.69 1,290,451 +0.21(+0.48%)
Feb 05, 2014 43.16 43.91 42.83 43.48 1,189,937 +0.37(+0.86%)
Feb 04, 2014 42.71 43.25 42.40 43.11 1,605,290 +1.08(+2.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here