Stockscreener 앱 받기
237.27
2.46%
5.69
Resmed Inc 주식 (RMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $238.6 | $231.0 | $7.60 | 2,315,928.0 | +2.46% |
| 2024-12-19 | $235.5 | $230.0 | $5.49 | 554,657.0 | +0.60% |
| 2024-12-18 | $240.2 | $229.9 | $10.24 | 847,522.0 | -5.11% |
| 2024-12-17 | $245.2 | $241.4 | $3.79 | 715,093.0 | +0.66% |
| 2024-12-16 | $241.8 | $231.0 | $10.84 | 771,753.0 | +1.05% |
| 2024-12-13 | $241.5 | $236.9 | $4.55 | 561,490.0 | -1.65% |
| 2024-12-12 | $247.9 | $241.4 | $6.48 | 906,408.0 | -1.33% |
| 2024-12-11 | $246.0 | $242.1 | $3.95 | 487,227.0 | +0.23% |
| 2024-12-10 | $246.5 | $242.0 | $4.50 | 489,459.0 | +0.19% |
| 2024-12-09 | $247.8 | $242.2 | $5.59 | 499,328.0 | +1.39% |
| 2024-12-06 | $245.1 | $239.4 | $5.72 | 447,479.0 | +0.84% |
| 2024-12-05 | $245.1 | $238.7 | $6.39 | 627,704.0 | -2.62% |
| 2024-12-04 | $246.6 | $243.4 | $3.27 | 676,466.0 | -0.43% |
| 2024-12-03 | $249.5 | $244.3 | $5.13 | 634,504.0 | +0.81% |
| 2024-12-02 | $248.9 | $243.4 | $5.53 | 514,320.0 | -1.65% |
| 2024-11-29 | $252.4 | $247.7 | $4.62 | 286,808.0 | -0.12% |
| 2024-11-27 | $251.4 | $247.9 | $3.45 | 603,633.0 | -0.26% |
| 2024-11-26 | $251.2 | $247.3 | $3.92 | 614,066.0 | +0.17% |
| 2024-11-25 | $249.8 | $243.6 | $6.17 | 1,417,505.0 | +2.37% |
| 2024-11-22 | $243.9 | $241.4 | $2.44 | 499,789.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $249.5 | $229.9 | $19.53 | 13,365,266.0 | -4.72% |
| 2024-11 | $255.2 | $231.2 | $23.99 | 16,070,104.0 | +2.70% |
| 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% |
0.69%
1.18%
자본화:
|
볼륨(24시간):