Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	70.94	71.86	70.77	71.83	453,890	+0.79(+1.12%)
Sep 28, 2017	71.42	71.64	70.78	71.03	477,458	-0.05(-0.07%)
Sep 27, 2017			70.26	71.08	717,603	-0.13(-0.18%)
Sep 26, 2017	71.64	71.85	71.19	71.21	477,823	-0.84(-1.17%)
Sep 25, 2017	72.19	72.42	71.51	72.05	540,186	-0.17(-0.23%)
Sep 22, 2017	72.02	72.42	71.97	72.22	644,754	+0.06(+0.08%)
Sep 21, 2017	73.26	73.50	72.07	72.16	823,896	-2.13(-2.86%)
Sep 20, 2017	74.28	74.70	73.69	74.29	390,974	+0.14(+0.19%)
Sep 19, 2017	74.22	74.33	73.61	74.15	471,855	-0.07(-0.10%)
Sep 18, 2017	74.33	74.63	74.01	74.22	470,423	+0.28(+0.38%)
Sep 15, 2017	75.08	75.13	73.92	73.94	1,346,474	-1.23(-1.64%)
Sep 14, 2017	74.10	75.23	73.84	75.18	839,518	+0.88(+1.18%)
Sep 13, 2017	75.40	75.46	73.93	74.30	720,140	-1.19(-1.57%)
Sep 12, 2017	75.84	75.87	75.19	75.48	649,451	-0.47(-0.61%)
Sep 11, 2017	75.21	76.41	74.67	75.95	772,331	+1.44(+1.93%)
Sep 08, 2017	73.74	75.02	73.61	74.51	597,527	+0.95(+1.29%)
Sep 07, 2017	72.57	73.60	71.93	73.56	613,613	+1.08(+1.49%)
Sep 06, 2017	71.65	72.59	71.46	72.48	426,345	+0.99(+1.38%)
Sep 05, 2017	72.14	72.33	71.17	71.49	910,943	-0.92(-1.28%)
Sep 01, 2017	72.39	72.75	72.06	72.41	455,007	+0.01(+0.01%)
Aug 31, 2017	70.93	72.50	70.70	72.40	796,061	+1.87(+2.65%)
Aug 30, 2017	69.95	70.71	69.95	70.54	471,312	+0.59(+0.84%)
Aug 29, 2017	70.03	70.63	69.88	69.95	526,995	-0.55(-0.78%)
Aug 28, 2017	69.28	70.50	69.28	70.50	664,938	+1.25(+1.81%)
Aug 25, 2017	69.34	69.45	68.92	69.25	492,629	+0.28(+0.41%)
Aug 24, 2017	68.90	69.21	68.66	68.97	470,939	-0.01(-0.01%)
Aug 23, 2017	69.47	69.67	68.83	68.98	547,448	-0.60(-0.86%)
Aug 22, 2017	68.62	69.86	68.59	69.58	536,869	+1.04(+1.51%)
Aug 21, 2017	68.19	68.62	67.89	68.54	333,023	+0.35(+0.51%)
Aug 18, 2017	67.96	68.37	67.65	68.20	567,389	+0.26(+0.38%)
Aug 17, 2017	68.07	68.59	67.92	67.93	493,676	+0.08(+0.12%)
Aug 16, 2017	67.83	68.09	67.66	67.85	501,423	+0.24(+0.36%)
Aug 15, 2017	68.41	68.41	67.61	67.61	542,796	-0.77(-1.13%)
Aug 14, 2017	67.82	68.41	67.77	68.38	481,226	+0.98(+1.46%)
Aug 11, 2017	67.45	68.06	67.36	67.40	459,900	-0.06(-0.08%)
Aug 10, 2017	68.58	68.73	67.40	67.45	746,557	-1.39(-2.02%)
Aug 09, 2017	68.86	68.90	68.28	68.85	910,135	-0.26(-0.38%)
Aug 08, 2017	69.61	69.91	68.84	69.11	976,725	-0.60(-0.87%)
Aug 07, 2017	69.81	70.10	69.29	69.71	617,132	-0.04(-0.05%)
Aug 04, 2017	68.92	70.07	68.83	69.75	1,272,343	+1.52(+2.23%)
Aug 03, 2017	66.97	68.45	66.97	68.22	1,339,247	+0.87(+1.30%)
Aug 02, 2017	71.97	68.62	66.22	67.35	4,689,752	-4.62(-6.41%)
Aug 01, 2017	71.98	72.79	71.57	71.97	1,095,556	+0.33(+0.47%)
Jul 31, 2017	72.12	72.19	71.36	71.63	1,371,084	-0.25(-0.35%)
Jul 28, 2017	71.87	72.16	71.13	71.88	792,498	-0.07(-0.09%)
Jul 27, 2017	72.25	72.63	71.82	71.95	939,229	-0.19(-0.26%)
Jul 26, 2017	72.12	73.27	71.88	72.13	1,809,022	-0.02(-0.03%)
Jul 25, 2017	72.16	73.96	71.85	72.15	32,620,252	+0.46(+0.63%)
Jul 24, 2017	71.60	71.83	71.11	71.70	1,147,106	+0.18(+0.25%)
Jul 21, 2017	72.49	72.67	71.22	71.52	1,365,324	-0.96(-1.32%)
Jul 20, 2017	73.22	73.38	72.22	72.48	2,093,134	-0.03(-0.04%)
Jul 19, 2017	71.99	72.67	71.73	72.51	532,119	+0.50(+0.70%)
Jul 18, 2017	71.73	72.17	71.58	72.00	371,388	-0.09(-0.13%)
Jul 17, 2017	72.00	72.28	71.53	72.10	449,877	+0.03(+0.04%)
Jul 14, 2017	71.92	72.44	71.80	72.07	898,747	+0.44(+0.61%)
Jul 13, 2017	71.99	71.99	70.74	71.63	409,082	+0.02(+0.03%)
Jul 12, 2017	71.47	71.91	71.00	71.61	658,636	+0.62(+0.88%)
Jul 11, 2017	71.24	71.34	70.43	70.99	798,730	-0.36(-0.51%)
Jul 10, 2017	71.18	71.69	71.13	71.35	695,654	+0.00(+0.00%)
Jul 07, 2017	70.55	71.62	70.11	71.35	454,650	+0.72(+1.03%)
Jul 06, 2017	71.38	71.40	70.55	70.63	1,091,513	-0.97(-1.35%)
Jul 05, 2017	71.61	71.85	70.38	71.60	931,867	-0.66(-0.91%)

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