RMD: ResMed Inc.

As of Friday, April 26th, 2024

$ 218.06

+34.64 +18.89%

Open: 203.02
High: 218.38
Low: 201.86
Volume: 4,327,733
Previous Close on Thursday, April 25th, 2024

$ 183.42

-0.36 -0.20%

Open: 183.07
High: 184.30
Low: 179.00
Volume: 1,117,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 203.02 218.38 201.86 218.06 4,327,733 +34.64 +18.89
2024-04-25 183.07 184.30 179.00 183.42 1,117,346 -0.36 -0.20
2024-04-24 185.88 186.88 183.02 183.78 953,214 -0.47 -0.26
2024-04-23 182.59 184.83 181.70 184.25 1,200,340 +3.90 +2.16
2024-04-22 180.00 180.81 178.49 180.35 1,120,675 +1.50 +0.84
2024-04-19 179.15 179.43 176.92 178.85 1,211,433 +1.24 +0.70
2024-04-18 177.40 179.80 176.33 177.61 1,583,061 +3.78 +2.17
2024-04-17 182.00 183.40 172.19 173.83 3,003,448 -11.03 -5.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 218.38
On 2024-04-26		 178.49
On 2024-04-22		 39.21 21.92 186.88
On 2024-04-24		 179.00
On 2024-04-25		 -4.22 189.97
10D 218.38
On 2024-04-26		 172.19
On 2024-04-17		 32.20 17.32 189.29
On 2024-04-15		 172.19
On 2024-04-17		 -9.03 185.01
20D 218.38
On 2024-04-26		 172.19
On 2024-04-17		 20.03 10.11 198.31
On 2024-04-01		 172.19
On 2024-04-17		 -13.17 186.74
WTD 218.38
On 2024-04-26		 178.49
On 2024-04-22		 39.21 21.92 186.88
On 2024-04-24		 179.00
On 2024-04-25		 -4.22 189.97
MTD 218.38
On 2024-04-26		 172.19
On 2024-04-17		 20.03 10.11 198.31
On 2024-04-01		 172.19
On 2024-04-17		 -13.17 186.74
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

218.06 +34.64 +18.89 4,327,733