RMD: ResMed Inc.

As of Wednesday, December 11th, 2024

$ 245.78

+0.56 +0.23%

Open: 245.19
High: 246.01
Low: 242.06
Volume: 513,478
Previous Close on Tuesday, December 10th, 2024

$ 245.22

+0.46 +0.19%

Open: 245.16
High: 246.50
Low: 242.00
Volume: 505,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 245.19 246.01 242.06 245.78 513,478 +0.56 +0.23
2024-12-10 245.16 246.50 242.00 245.22 505,059 +0.46 +0.19
2024-12-09 244.23 247.76 242.17 244.76 577,458 +3.35 +1.39
2024-12-06 240.48 245.13 239.41 241.41 462,293 +2.00 +0.84
2024-12-05 243.05 245.11 238.72 239.41 641,388 -6.43 -2.62
2024-12-04 245.65 246.63 243.36 245.84 876,202 -1.07 -0.43
2024-12-03 244.34 249.47 244.34 246.91 639,123 +1.99 +0.81
2024-12-02 248.91 248.91 243.38 244.92 573,848 -4.10 -1.65
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 247.76
On 2024-12-09		 238.72
On 2024-12-05		 -0.06 -0.02 247.76
On 2024-12-09		 242.00
On 2024-12-10		 -2.32 243.32
10D 252.36
On 2024-11-29		 238.72
On 2024-12-05		 -4.21 -1.68 252.36
On 2024-11-29		 238.72
On 2024-12-05		 -5.40 245.26
20D 252.36
On 2024-11-29		 231.17
On 2024-11-15		 -1.43 -0.58 247.73
On 2024-11-13		 231.17
On 2024-11-15		 -6.69 243.01
WTD 247.76
On 2024-12-09		 242.00
On 2024-12-10		 4.37 1.81 247.76
On 2024-12-09		 242.00
On 2024-12-10		 -2.32 245.25
MTD 249.47
On 2024-12-03		 238.72
On 2024-12-05		 -3.24 -1.30 249.47
On 2024-12-03		 238.72
On 2024-12-05		 -4.31 244.28
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

245.78 +0.56 +0.23 513,478