Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

ResMed Inc. Common Stock (NY: RMD )

232.98 -6.50 (-2.71%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	241.86	243.47	232.76	232.98	1,025,932	-6.50(-2.71%)
Feb 13, 2025	238.90	239.52	235.77	239.48	696,364	+2.88(+1.22%)
Feb 12, 2025	236.37	237.44	233.47	236.60	674,117	-0.83(-0.35%)
Feb 11, 2025	236.78	238.83	236.17	237.43	581,386	-1.13(-0.47%)
Feb 10, 2025	238.98	240.84	236.97	238.56	819,279	+1.62(+0.68%)
Feb 07, 2025	237.76	239.06	235.63	236.94	830,565	-0.24(-0.10%)
Feb 06, 2025	242.01	243.41	235.09	237.18	992,645	-5.40(-2.23%)
Feb 05, 2025	242.11	245.99	240.46	242.58	1,000,259	+2.12(+0.88%)
Feb 04, 2025	240.10	245.26	238.87	240.46	1,401,589	-0.09(-0.04%)
Feb 03, 2025	242.00	244.29	235.00	240.55	1,978,792	+4.37(+1.85%)
Jan 31, 2025	258.00	259.95	235.00	236.18	2,599,354	-21.47(-8.33%)
Jan 30, 2025	255.34	263.05	254.10	257.65	1,830,409	+4.79(+1.89%)
Jan 29, 2025	249.67	253.50	248.22	252.86	932,081	+2.92(+1.17%)
Jan 28, 2025	252.48	253.40	249.62	249.94	921,475	-4.76(-1.87%)
Jan 27, 2025	249.46	258.70	249.28	254.70	1,259,433	+4.19(+1.67%)
Jan 24, 2025	248.19	250.76	243.23	250.51	778,470	+1.63(+0.65%)
Jan 23, 2025	246.63	249.12	244.67	248.88	643,839	+1.55(+0.63%)
Jan 22, 2025	246.07	248.87	244.91	247.33	762,326	-0.46(-0.19%)
Jan 21, 2025	244.54	249.31	243.88	247.79	1,047,863	+8.01(+3.34%)
Jan 17, 2025	237.99	240.37	235.88	239.78	776,859	+2.65(+1.12%)
Jan 16, 2025	235.00	240.60	233.08	237.13	797,110	+3.75(+1.61%)
Jan 15, 2025	230.69	233.93	229.09	233.38	1,147,401	+4.55(+1.99%)
Jan 14, 2025	231.81	232.12	227.68	228.83	692,793	-1.43(-0.62%)
Jan 13, 2025	231.52	231.55	227.26	230.26	580,194	-3.56(-1.52%)
Jan 10, 2025	232.27	235.45	229.85	233.82	1,043,432	-2.35(-1.00%)
Jan 08, 2025	234.04	237.20	232.51	236.17	878,752	-0.23(-0.10%)
Jan 07, 2025	236.01	239.74	234.90	236.40	674,734	+1.31(+0.56%)
Jan 06, 2025	231.84	237.25	231.00	235.09	793,783	+3.42(+1.48%)
Jan 03, 2025	228.56	231.86	226.95	231.67	639,425	+3.19(+1.40%)
Jan 02, 2025	230.99	230.99	226.66	228.48	558,106	-0.21(-0.09%)
Dec 31, 2024				228.69	0	-0.81(-0.35%)
Dec 30, 2024	232.18	232.52	228.11	229.50	503,666	-3.68(-1.58%)
Dec 27, 2024	233.74	234.39	231.09	233.18	390,887	-0.70(-0.30%)
Dec 26, 2024	230.96	234.75	230.96	233.88	390,167	+1.30(+0.56%)
Dec 24, 2024	231.81	232.58	229.58	232.58	227,615	+1.41(+0.61%)
Dec 23, 2024	230.21	232.00	224.51	231.17	1,151,389	-6.10(-2.57%)
Dec 20, 2024	231.00	238.60	231.00	237.27	3,057,164	+5.18(+2.23%)
Dec 19, 2024	231.67	235.50	230.01	232.09	334,158	+1.88(+0.82%)
Dec 18, 2024	239.04	240.18	229.94	230.21	870,666	-12.41(-5.11%)
Dec 17, 2024	242.00	245.19	241.40	242.62	738,728	+1.60(+0.66%)
Dec 16, 2024	238.66	241.84	231.00	241.02	829,541	+2.50(+1.05%)
Dec 13, 2024	241.28	241.50	236.95	238.52	580,590	-3.99(-1.65%)
Dec 12, 2024	243.16	247.93	241.45	242.51	922,074	-3.27(-1.33%)
Dec 11, 2024	245.19	246.01	242.06	245.78	513,779	+0.56(+0.23%)
Dec 10, 2024	245.16	246.50	242.00	245.22	505,165	+0.46(+0.19%)
Dec 09, 2024	244.23	247.76	242.17	244.76	583,145	+3.35(+1.39%)
Dec 06, 2024	240.48	245.13	239.41	241.41	462,437	+2.00(+0.84%)
Dec 05, 2024	243.05	245.11	238.72	239.41	642,091	-6.43(-2.62%)
Dec 04, 2024	245.65	246.63	243.36	245.84	884,045	-1.07(-0.43%)
Dec 03, 2024	244.34	249.47	244.34	246.91	664,738	+1.99(+0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ResMed Inc. Common Stock (NY: RMD )

Historical Prices