RMD: ResMed Inc.
$ 283.90 |
|
+3.73 +1.33% |
|
| Open: | 280.75 |
| High: | 284.74 |
| Low: | 279.61 |
| Volume: | 827,364 |
$ 280.17
-0.29 -0.10%
| Open: | 282.83 |
| High: | 282.96 |
| Low: | 277.54 |
| Volume: | 929,018 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 280.75 | 284.74 | 279.61 | 283.90 | 827,364 | +3.73 | +1.33 |
| 2025-08-07 | 282.83 | 282.96 | 277.54 | 280.17 | 929,018 | -0.29 | -0.10 |
| 2025-08-06 | 284.67 | 285.49 | 279.45 | 280.46 | 984,979 | -4.54 | -1.59 |
| 2025-08-05 | 286.41 | 287.50 | 276.66 | 285.00 | 1,620,098 | -6.44 | -2.21 |
| 2025-08-04 | 279.00 | 293.08 | 278.22 | 291.44 | 1,546,879 | +12.24 | +4.38 |
| 2025-08-01 | 281.90 | 281.90 | 271.11 | 279.20 | 1,796,947 | +7.26 | +2.67 |
| 2025-07-31 | 275.64 | 277.30 | 271.94 | 271.94 | 1,442,921 | -5.50 | -1.98 |
| 2025-07-30 | 273.35 | 278.86 | 271.64 | 277.44 | 1,714,395 | -0.26 | -0.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
4.70 | 1.68 | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
-5.60 | 284.19 |
| 10D | 293.08 On 2025-08-04 |
270.87 On 2025-07-28 |
8.74 | 3.18 | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
-5.60 | 280.08 |
| 20D | 293.08 On 2025-08-04 |
250.18 On 2025-07-16 |
29.50 | 11.60 | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
-5.60 | 271.30 |
| WTD | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
4.70 | 1.68 | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
-5.60 | 284.19 |
| MTD | 293.08 On 2025-08-04 |
271.11 On 2025-08-01 |
11.96 | 4.40 | 293.08 On 2025-08-04 |
276.66 On 2025-08-05 |
-5.60 | 283.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |