RMD: ResMed Inc.

As of Friday, January 17th, 2025

$ 239.78

+2.65 +1.12%

Open: 237.99
High: 240.37
Low: 235.88
Volume: 760,852
Previous Close on Thursday, January 16th, 2025

$ 237.13

+3.75 +1.61%

Open: 235.00
High: 240.60
Low: 233.08
Volume: 797,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 237.99 240.37 235.88 239.78 760,519 +2.65 +1.12
2025-01-16 235.00 240.60 233.08 237.13 797,006 +3.75 +1.61
2025-01-15 230.69 233.93 229.09 233.38 1,118,051 +4.55 +1.99
2025-01-14 231.81 232.12 227.68 228.83 692,790 -1.43 -0.62
2025-01-13 231.52 231.55 227.26 230.26 580,135 -3.56 -1.52
2025-01-10 232.27 235.45 229.86 233.82 1,041,555 -2.35 -1.00
2025-01-08 234.04 237.20 232.51 236.17 874,289 -0.23 -0.10
2025-01-07 236.01 239.74 234.90 236.40 674,633 +1.31 +0.56
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 240.60
On 2025-01-16		 227.26
On 2025-01-13		 5.96 2.55 240.60
On 2025-01-16		 235.88
On 2025-01-17		 -1.96 233.88
10D 240.60
On 2025-01-16		 226.95
On 2025-01-03		 11.30 4.95 239.74
On 2025-01-07		 227.26
On 2025-01-13		 -5.21 234.25
20D 240.60
On 2025-01-16		 224.51
On 2024-12-23		 -2.84 -1.17 240.18
On 2024-12-18		 224.51
On 2024-12-23		 -6.52 232.95
WTD 240.60
On 2025-01-16		 227.26
On 2025-01-13		 5.96 2.55 240.60
On 2025-01-16		 235.88
On 2025-01-17		 -1.96 233.88
MTD 240.60
On 2025-01-16		 226.66
On 2025-01-02		 11.09 4.85 239.74
On 2025-01-07		 227.26
On 2025-01-13		 -5.21 233.73
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

239.78 +2.65 +1.12 760,852