RMD: ResMed Inc.

As of Monday, March 18th, 2024

$ 190.96

+0.91 +0.48%

Open: 191.04
High: 192.04
Low: 190.17
Volume: 859,641
Previous Close on Friday, March 15th, 2024

$ 190.05

-1.70 -0.89%

Open: 188.84
High: 190.41
Low: 187.84
Volume: 1,438,150
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 191.04 192.04 190.17 190.96 859,631 +0.91 +0.48
2024-03-15 188.84 190.41 187.84 190.05 1,438,150 -1.70 -0.89
2024-03-14 192.47 194.37 190.45 191.75 1,508,399 -0.72 -0.37
2024-03-13 193.68 194.23 191.69 192.47 930,359 -1.31 -0.68
2024-03-12 189.25 194.71 188.79 193.78 1,358,517 +4.03 +2.12
2024-03-11 185.55 189.87 184.38 189.75 1,318,540 +1.31 +0.70
2024-03-08 192.00 194.79 185.97 188.44 980,905 -4.16 -2.16
2024-03-07 190.00 194.26 188.91 192.60 1,359,290 +8.32 +4.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 194.71
On 2024-03-12
187.84
On 2024-03-15
1.21 0.64 194.71
On 2024-03-12
187.84
On 2024-03-15
-3.53 191.80
10D 194.79
On 2024-03-08
176.32
On 2024-03-05
10.24 5.67 194.79
On 2024-03-08
184.38
On 2024-03-11
-5.34 189.17
20D 194.79
On 2024-03-08
170.56
On 2024-03-01
10.50 5.82 185.80
On 2024-02-23
170.56
On 2024-03-01
-8.20 184.35
WTD 192.04
On 2024-03-18
190.17
On 2024-03-18
0.91 0.48 -- -- -- 190.96
MTD 194.79
On 2024-03-08
170.56
On 2024-03-01
17.24 9.92 194.79
On 2024-03-08
184.38
On 2024-03-11
-5.34 187.25
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

190.96 +0.91 +0.48 859,641