Stockscreener 앱 받기
239.42
1.99%
4.68
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $240.2 | $234.9 | $5.31 | 740,497.0 | +1.99% |
| 2024-11-15 | $235.1 | $231.2 | $3.92 | 1,096,294.0 | +1.43% |
| 2024-11-14 | $236.9 | $231.2 | $5.71 | 1,060,769.0 | -1.70% |
| 2024-11-13 | $247.7 | $235.4 | $12.38 | 967,830.0 | -4.76% |
| 2024-11-12 | $249.3 | $246.2 | $3.08 | 721,006.0 | -0.60% |
| 2024-11-11 | $253.0 | $248.4 | $4.56 | 888,746.0 | -1.46% |
| 2024-11-08 | $255.2 | $248.5 | $6.63 | 904,442.0 | +1.55% |
| 2024-11-07 | $248.6 | $243.6 | $4.93 | 792,534.0 | +1.18% |
| 2024-11-06 | $250.0 | $242.0 | $8.03 | 750,575.0 | -0.04% |
| 2024-11-05 | $246.5 | $241.3 | $5.23 | 1,070,024.0 | +0.87% |
| 2024-11-04 | $247.8 | $242.8 | $4.91 | 940,886.0 | -0.27% |
| 2024-11-01 | $246.8 | $241.1 | $5.66 | 1,052,427.0 | +0.75% |
| 2024-10-31 | $243.7 | $240.5 | $3.14 | 1,113,001.0 | -0.23% |
| 2024-10-30 | $245.8 | $241.1 | $4.78 | 1,057,977.0 | -0.56% |
| 2024-10-29 | $250.1 | $243.8 | $6.25 | 1,439,226.0 | -0.98% |
| 2024-10-28 | $259.3 | $246.3 | $13.06 | 1,749,701.0 | -3.61% |
| 2024-10-25 | $260.5 | $252.8 | $7.69 | 3,251,360.0 | +7.12% |
| 2024-10-24 | $244.0 | $237.5 | $6.53 | 1,822,348.0 | +0.70% |
| 2024-10-23 | $240.2 | $235.1 | $5.14 | 994,437.0 | -1.08% |
| 2024-10-22 | $241.2 | $237.6 | $3.54 | 601,698.0 | -0.03% |
Resmed Inc 주식 (RMD) 연도별 가격 이력
이 심층 분석에서는 Resmed Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Resmed Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Resmed Inc 주식 (RMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $255.2 | $231.2 | $23.99 | 11,726,527.0 | -1.26% |
| 2024-10 | $260.5 | $230.4 | $30.05 | 23,172,021.0 | -0.68% |
| 2024-09 | $255.2 | $231.5 | $23.70 | 19,877,442.0 | -0.37% |
| 2024-08 | $246.8 | $204.6 | $42.17 | 21,946,744.0 | +14.90% |
| 2024-07 | $215.9 | $186.2 | $29.63 | 17,704,752.0 | +11.40% |
| 2024-06 | $215.0 | $179.4 | $35.55 | 25,115,708.0 | -7.23% |
| 2024-05 | $223.0 | $205.0 | $17.96 | 17,937,517.0 | -3.58% |
| 2024-04 | $218.4 | $172.2 | $46.19 | 28,713,162.0 | +8.06% |
| 2024-03 | $198.5 | $170.6 | $27.97 | 22,006,029.0 | +13.99% |
| 2024-02 | $193.8 | $171.7 | $22.16 | 16,839,485.0 | -8.66% |
| 2024-01 | $197.8 | $164.1 | $33.73 | 21,196,954.0 | +10.57% |
Resmed Inc 주식 (RMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $180.4 | $156.4 | $24.05 | 16,875,059.0 | +9.06% |
| 2023-11 | $164.1 | $140.8 | $23.29 | 25,160,659.0 | +11.69% |
| 2023-10 | $150.8 | $132.2 | $18.59 | 37,279,717.0 | -4.50% |
| 2023-09 | $161.4 | $136.2 | $25.16 | 38,798,993.0 | -7.34% |
| 2023-08 | $230.0 | $158.9 | $71.09 | 36,952,908.0 | -28.23% |
| 2023-07 | $227.3 | $213.5 | $13.82 | 11,965,529.0 | +1.76% |
| 2023-06 | $224.7 | $211.3 | $13.39 | 13,364,293.0 | +3.66% |
| 2023-05 | $240.1 | $207.3 | $32.78 | 14,958,472.0 | -12.52% |
| 2023-04 | $243.5 | $217.5 | $25.98 | 9,226,192.0 | +10.03% |
| 2023-03 | $220.7 | $204.2 | $16.45 | 13,235,307.0 | +2.81% |
| 2023-02 | $231.8 | $210.8 | $21.05 | 12,602,544.0 | -6.73% |
| 2023-01 | $239.4 | $202.0 | $37.32 | 14,175,963.0 | +9.72% |
Resmed Inc 주식 (RMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $234.4 | $205.2 | $29.20 | 11,682,816.0 | -9.59% |
| 2022-11 | $232.2 | $206.7 | $25.48 | 10,078,218.0 | +2.91% |
| 2022-10 | $236.8 | $206.3 | $30.45 | 11,910,842.0 | +2.47% |
| 2022-09 | $239.1 | $210.5 | $28.57 | 9,415,015.0 | -0.74% |
| 2022-08 | $247.7 | $218.3 | $29.30 | 10,392,184.0 | -8.56% |
| 2022-07 | $244.4 | $209.3 | $35.10 | 9,884,262.0 | +14.74% |
| 2022-06 | $215.6 | $194.3 | $21.32 | 13,649,081.0 | +3.03% |
| 2022-05 | $208.6 | $189.4 | $19.19 | 12,700,391.0 | +1.75% |
| 2022-04 | $253.7 | $197.2 | $56.51 | 9,756,039.0 | -17.54% |
| 2022-03 | $262.4 | $229.1 | $33.27 | 13,579,616.0 | -1.72% |
| 2022-02 | $247.6 | $226.3 | $21.21 | 13,073,587.0 | +7.94% |
| 2022-01 | $260.0 | $209.0 | $51.04 | 11,633,529.0 | -12.24% |
0.80%
2.31%
자본화:
|
볼륨(24시간):