RMD: ResMed Inc.

As of Tuesday, April 23rd, 2024

$ 184.22

+3.87 +2.15%

Open: 182.59
High: 184.83
Low: 181.70
Volume: 1,200,340
Previous Close on Monday, April 22nd, 2024

$ 180.35

+1.50 +0.84%

Open: 180.00
High: 180.81
Low: 178.49
Volume: 1,120,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 182.59 184.83 181.70 184.25 1,200,340 +3.90 +2.16
2024-04-22 180.00 180.81 178.49 180.35 1,120,675 +1.50 +0.84
2024-04-19 179.15 179.43 176.92 178.85 1,211,433 +1.24 +0.70
2024-04-18 177.40 179.80 176.33 177.61 1,583,061 +3.78 +2.17
2024-04-17 182.00 183.40 172.19 173.83 3,003,448 -11.03 -5.97
2024-04-16 184.46 186.72 183.37 184.86 411,881 -0.23 -0.12
2024-04-15 187.95 189.29 184.78 185.09 605,408 -0.77 -0.41
2024-04-12 188.62 189.41 184.39 185.86 659,893 -3.65 -1.93
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 184.83
On 2024-04-23		 172.19
On 2024-04-17		 -0.61 -0.33 183.40
On 2024-04-17		 176.33
On 2024-04-18		 -3.85 178.98
10D 195.14
On 2024-04-11		 172.19
On 2024-04-17		 -10.02 -5.16 195.14
On 2024-04-11		 172.19
On 2024-04-17		 -11.76 183.40
20D 198.54
On 2024-03-28		 172.19
On 2024-04-17		 -9.06 -4.69 198.54
On 2024-03-28		 172.19
On 2024-04-17		 -13.27 186.90
WTD 184.83
On 2024-04-23		 178.49
On 2024-04-22		 5.40 3.02 180.81
On 2024-04-22		 180.81
On 2024-04-22		 0.00 182.30
MTD 198.31
On 2024-04-01		 172.19
On 2024-04-17		 -13.78 -6.96 198.31
On 2024-04-01		 172.19
On 2024-04-17		 -13.17 185.27
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

184.22 +3.87 +2.15 1,200,340