RMD: ResMed Inc.

As of Friday, September 22nd, 2023

$ 136.61

+0.32 +0.23%

Open: 137.75
High: 138.56
Low: 136.43
Volume: 1,523,361
Previous Close on Thursday, September 21st, 2023

$ 136.29

-4.83 -3.42%

Open: 139.78
High: 140.33
Low: 136.22
Volume: 1,526,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 137.75 138.56 136.43 136.61 1,523,361 +0.32 +0.23
2023-09-21 139.78 140.33 136.22 136.29 1,526,707 -4.83 -3.42
2023-09-20 144.37 145.49 141.01 141.12 1,180,187 -2.57 -1.79
2023-09-19 145.45 146.26 142.69 143.69 1,434,172 -2.36 -1.62
2023-09-18 145.66 147.46 145.66 146.05 1,558,089 +0.66 +0.45
2023-09-15 147.96 148.12 145.00 145.39 2,334,446 -2.25 -1.52
2023-09-14 147.23 148.04 146.18 147.64 2,186,004 +1.30 +0.89
2023-09-13 147.04 148.67 146.05 146.34 1,664,819 -2.63 -1.77
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 147.46
On 2023-09-18		 136.22
On 2023-09-21		 -8.78 -6.04 147.46
On 2023-09-18		 136.22
On 2023-09-21		 -7.62 140.75
10D 154.78
On 2023-09-11		 136.22
On 2023-09-21		 -11.34 -7.66 154.78
On 2023-09-11		 136.22
On 2023-09-21		 -11.99 144.36
20D 167.08
On 2023-08-30		 136.22
On 2023-09-21		 -23.13 -14.48 167.08
On 2023-08-30		 136.22
On 2023-09-21		 -18.47 150.95
WTD 147.46
On 2023-09-18		 136.22
On 2023-09-21		 -8.78 -6.04 147.46
On 2023-09-18		 136.22
On 2023-09-21		 -7.62 140.75
MTD 161.36
On 2023-09-01		 136.22
On 2023-09-21		 -22.98 -14.40 161.36
On 2023-09-01		 136.22
On 2023-09-21		 -15.58 147.23
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22