Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resmed Inc
(NY:
RMD
)
218.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
5.317
5.354
5.316
5.348
419,351
-0.00(-0.06%)
May 27, 2004
5.343
5.359
5.290
5.351
736,120
+0.05(+0.93%)
May 26, 2004
5.264
5.324
5.235
5.302
549,003
+0.07(+1.29%)
May 25, 2004
5.175
5.238
5.165
5.235
708,100
+0.07(+1.45%)
May 24, 2004
5.117
5.174
5.111
5.160
662,983
+0.04(+0.82%)
May 21, 2004
5.127
5.127
5.082
5.118
553,277
+0.02(+0.33%)
May 20, 2004
5.096
5.110
5.054
5.101
395,605
-0.02(-0.47%)
May 19, 2004
5.161
5.179
5.122
5.125
633,538
+0.01(+0.16%)
May 18, 2004
5.017
5.122
5.017
5.117
856,749
+0.17(+3.38%)
May 17, 2004
5.027
5.028
4.948
4.949
827,779
-0.10(-1.92%)
May 14, 2004
5.046
5.072
5.023
5.046
589,846
+0.01(+0.13%)
May 13, 2004
4.980
5.054
4.976
5.040
994,475
+0.01(+0.25%)
May 12, 2004
5.032
5.055
4.990
5.027
890,468
-0.00(-0.08%)
May 11, 2004
5.001
5.064
5.001
5.031
519,083
+0.02(+0.40%)
May 10, 2004
5.025
5.046
4.982
5.011
822,555
-0.13(-2.56%)
May 07, 2004
5.232
5.241
5.141
5.143
632,589
-0.09(-1.73%)
May 06, 2004
5.296
5.296
5.234
5.234
614,067
-0.11(-1.99%)
May 05, 2004
5.238
5.359
5.206
5.340
1,072,836
+0.09(+1.75%)
May 04, 2004
5.162
5.259
5.162
5.248
731,371
+0.06(+1.20%)
May 03, 2004
5.187
5.210
5.154
5.186
900,917
-0.00(-0.04%)
Apr 30, 2004
5.211
5.211
5.127
5.188
1,622,790
-0.03(-0.50%)
Apr 29, 2004
5.164
5.247
5.164
5.215
1,268,027
-0.02(-0.42%)
Apr 28, 2004
5.202
5.247
5.182
5.237
1,265,653
+0.03(+0.67%)
Apr 27, 2004
5.106
5.251
5.106
5.202
1,386,281
+0.17(+3.37%)
Apr 26, 2004
5.064
5.132
5.017
5.032
440,247
-0.03(-0.62%)
Apr 23, 2004
5.064
5.078
5.032
5.064
643,987
-0.02(-0.31%)
Apr 22, 2004
5.050
5.080
5.020
5.080
587,471
+0.05(+0.90%)
Apr 21, 2004
4.911
5.038
4.885
5.035
965,030
+0.11(+2.27%)
Apr 20, 2004
4.927
4.937
4.901
4.923
375,184
+0.00(+0.02%)
Apr 19, 2004
4.917
4.948
4.883
4.922
359,986
+0.01(+0.13%)
Apr 16, 2004
4.897
4.927
4.891
4.916
442,622
+0.02(+0.41%)
Apr 15, 2004
4.878
4.902
4.870
4.896
752,268
+0.03(+0.52%)
Apr 14, 2004
4.840
4.875
4.840
4.870
1,683,104
-0.04(-0.73%)
Apr 13, 2004
4.916
4.926
4.896
4.906
1,028,194
-0.03(-0.64%)
Apr 12, 2004
4.912
4.938
4.885
4.938
390,381
+0.03(+0.54%)
Apr 08, 2004
4.938
4.966
4.911
4.911
615,017
-0.02(-0.34%)
Apr 07, 2004
4.905
4.936
4.875
4.928
1,518,783
+0.04(+0.86%)
Apr 06, 2004
4.811
4.920
4.811
4.886
847,251
+0.07(+1.55%)
Apr 05, 2004
4.790
4.827
4.778
4.811
780,763
+0.06(+1.33%)
Apr 02, 2004
4.697
4.753
4.697
4.748
851,525
+0.03(+0.58%)
Apr 01, 2004
4.758
4.762
4.706
4.721
1,492,188
-0.04(-0.77%)
Mar 31, 2004
4.778
4.812
4.751
4.758
532,381
-0.02(-0.40%)
Mar 30, 2004
4.731
4.780
4.730
4.777
426,000
+0.05(+0.98%)
Mar 29, 2004
4.701
4.755
4.689
4.730
573,224
+0.02(+0.40%)
Mar 26, 2004
4.738
4.750
4.684
4.711
379,933
+0.03(+0.58%)
Mar 25, 2004
4.680
4.695
4.667
4.684
662,983
+0.01(+0.20%)
Mar 24, 2004
4.696
4.711
4.675
4.675
348,588
-0.02(-0.45%)
Mar 23, 2004
4.725
4.725
4.672
4.696
918,963
-0.03(-0.62%)
Mar 22, 2004
4.811
4.816
4.717
4.725
906,616
-0.10(-2.01%)
Mar 19, 2004
4.790
4.902
4.752
4.822
1,157,846
+0.04(+0.75%)
Mar 18, 2004
4.769
4.817
4.764
4.786
737,545
+0.03(+0.73%)
Mar 17, 2004
4.738
4.769
4.738
4.751
586,047
+0.04(+0.85%)
Mar 16, 2004
4.733
4.790
4.687
4.711
750,843
-0.02(-0.47%)
Mar 15, 2004
4.779
4.790
4.693
4.733
632,114
-0.07(-1.40%)
Mar 12, 2004
4.843
4.867
4.795
4.801
456,394
-0.03(-0.61%)
Mar 11, 2004
4.827
4.880
4.806
4.830
421,251
-0.04(-0.82%)
Mar 10, 2004
4.939
4.939
4.869
4.870
521,458
-0.07(-1.39%)
Mar 09, 2004
4.985
4.985
4.939
4.939
459,719
-0.05(-0.93%)
Mar 08, 2004
4.959
4.985
4.938
4.985
396,555
+0.03(+0.53%)
Mar 05, 2004
4.875
4.959
4.859
4.959
842,027
+0.06(+1.25%)
Mar 04, 2004
4.875
4.917
4.859
4.898
554,702
+0.02(+0.39%)
Mar 03, 2004
4.890
4.890
4.844
4.879
604,094
-0.04(-0.86%)
Mar 02, 2004
4.959
4.973
4.920
4.921
605,043
-0.05(-1.00%)
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
.