RMD: ResMed Inc.

As of Friday, December 2nd, 2022

$ 232.90

+3.56 +1.55%

Open: 227.50
High: 234.37
Low: 227.50
Volume: 368,568
Previous Close on Thursday, December 1st, 2022

$ 229.34

-0.86 -0.37%

Open: 231.82
High: 232.81
Low: 228.11
Volume: 474,950
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 227.50 234.37 227.50 232.90 368,568 +3.56 +1.55
2022-12-01 231.82 232.81 228.11 229.34 474,950 -0.86 -0.37
2022-11-30 224.40 230.31 223.14 230.20 992,275 +7.00 +3.14
2022-11-29 225.49 226.50 222.90 223.20 350,227 -2.34 -1.04
2022-11-28 229.03 230.61 224.17 225.54 427,592 -4.38 -1.91
2022-11-25 229.80 231.00 229.03 229.92 196,383 +0.58 +0.25
2022-11-23 230.00 232.15 228.56 229.34 323,174 -0.32 -0.14
2022-11-22 225.54 229.96 224.47 229.66 321,990 +4.45 +1.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 234.37
On 2022-12-02
222.90
On 2022-11-29
2.98 1.30 230.61
On 2022-11-28
222.90
On 2022-11-29
-3.34 228.24
10D 234.37
On 2022-12-02
222.11
On 2022-11-18
13.92 6.36 232.15
On 2022-11-23
222.90
On 2022-11-29
-3.98 227.97
20D 234.37
On 2022-12-02
206.67
On 2022-11-04
23.96 11.47 228.15
On 2022-11-11
217.47
On 2022-11-17
-4.68 223.25
WTD 234.37
On 2022-12-02
222.90
On 2022-11-29
2.98 1.30 230.61
On 2022-11-28
222.90
On 2022-11-29
-3.34 228.24
MTD 234.37
On 2022-12-02
227.50
On 2022-12-02
2.70 1.17 232.81
On 2022-12-01
232.81
On 2022-12-01
0.00 231.12
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0