Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

125.00 +2.32 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.65 11.68 11.36 11.39 2,222,304 -0.13(-1.12%)
Jan 28, 2005 11.80 11.83 11.41 11.52 1,139,945 -0.21(-1.76%)
Jan 27, 2005 11.94 12.05 11.69 11.72 871,832 -0.13(-1.09%)
Jan 26, 2005 11.89 11.96 11.82 11.85 746,444 +0.12(+0.99%)
Jan 25, 2005 11.74 11.95 11.71 11.74 782,048 +0.01(+0.05%)
Jan 24, 2005 12.02 12.02 11.70 11.73 821,057 -0.21(-1.78%)
Jan 21, 2005 12.04 12.06 11.86 11.94 843,503 +0.20(+1.71%)
Jan 20, 2005 11.97 11.98 11.72 11.74 601,551 -0.15(-1.25%)
Jan 19, 2005 12.13 12.17 11.89 11.89 568,424 -0.17(-1.39%)
Jan 18, 2005 11.93 12.09 11.80 12.06 1,160,998 +0.19(+1.63%)
Jan 14, 2005 11.71 11.94 11.71 11.87 476,628 +0.08(+0.66%)
Jan 13, 2005 11.82 11.97 11.67 11.79 842,884 +0.08(+0.66%)
Jan 12, 2005 11.63 11.72 11.42 11.71 1,200,317 +0.15(+1.34%)
Jan 11, 2005 12.10 12.10 11.56 11.56 1,519,049 -0.54(-4.48%)
Jan 10, 2005 12.05 12.22 12.03 12.10 839,788 +0.15(+1.24%)
Jan 07, 2005 12.05 12.14 11.87 11.95 781,429 -0.05(-0.43%)
Jan 06, 2005 12.18 12.21 11.95 12.00 1,009,139 +0.14(+1.14%)
Jan 05, 2005 12.31 12.35 11.83 11.87 1,257,128 -0.40(-3.27%)
Jan 04, 2005 12.60 12.63 12.24 12.27 906,662 -0.20(-1.61%)
Jan 03, 2005 12.79 12.86 12.43 12.47 1,161,152 -0.23(-1.83%)
Dec 31, 2004 12.89 12.89 12.70 12.70 485,142 -0.11(-0.86%)
Dec 30, 2004 12.84 12.87 12.67 12.81 452,479 +0.06(+0.46%)
Dec 29, 2004 12.78 12.79 12.62 12.75 475,235 +0.05(+0.41%)
Dec 28, 2004 12.67 12.71 12.51 12.70 755,577 +0.14(+1.08%)
Dec 27, 2004 12.66 12.72 12.49 12.56 857,745 +0.03(+0.26%)
Dec 23, 2004 12.51 12.55 12.44 12.53 517,495 +0.11(+0.88%)
Dec 22, 2004 12.49 12.50 12.39 12.42 733,750 +0.01(+0.10%)
Dec 21, 2004 12.52 12.54 12.36 12.41 580,034 +0.01(+0.05%)
Dec 20, 2004 12.45 12.55 12.30 12.40 708,518 +0.10(+0.79%)
Dec 17, 2004 12.45 12.50 12.31 12.31 1,105,270 -0.14(-1.14%)
Dec 16, 2004 12.68 12.69 12.40 12.45 741,026 -0.13(-1.03%)
Dec 15, 2004 12.64 12.79 12.36 12.58 862,389 -0.06(-0.46%)
Dec 14, 2004 12.55 12.86 12.51 12.64 1,167,809 +0.27(+2.19%)
Dec 13, 2004 12.24 12.55 11.93 12.36 2,097,071 +0.67(+5.75%)
Dec 10, 2004 11.82 11.85 11.64 11.69 767,961 -0.09(-0.77%)
Dec 09, 2004 11.92 11.95 11.63 11.78 917,807 -0.14(-1.14%)
Dec 08, 2004 11.94 11.98 11.77 11.92 425,854 +0.02(+0.16%)
Dec 07, 2004 12.17 12.17 11.89 11.90 655,112 -0.15(-1.23%)
Dec 06, 2004 12.03 12.11 11.88 12.05 1,095,208 -0.03(-0.27%)
Dec 03, 2004 12.08 12.16 11.96 12.08 693,038 +0.09(+0.75%)
Dec 02, 2004 12.01 12.08 11.98 11.99 465,482 -0.05(-0.38%)
Dec 01, 2004 12.08 12.11 11.98 12.03 598,455 +0.09(+0.76%)
Nov 30, 2004 12.02 12.02 11.79 11.94 795,206 -0.01(-0.05%)
Nov 29, 2004 11.92 12.00 11.77 11.95 573,842 +0.15(+1.26%)
Nov 26, 2004 11.91 11.91 11.76 11.80 219,041 -0.01(-0.11%)
Nov 24, 2004 11.63 11.83 11.63 11.82 511,922 +0.19(+1.61%)
Nov 23, 2004 11.85 11.85 11.54 11.63 1,043,350 -0.10(-0.88%)
Nov 22, 2004 11.68 11.73 11.50 11.73 1,062,854 +0.05(+0.44%)
Nov 19, 2004 11.76 11.77 11.59 11.68 821,057 -0.03(-0.28%)
Nov 18, 2004 11.98 12.03 11.65 11.71 1,042,266 -0.16(-1.36%)
Nov 17, 2004 11.94 12.03 11.82 11.87 640,870 +0.09(+0.77%)
Nov 16, 2004 12.03 12.06 11.78 11.78 698,765 -0.19(-1.56%)
Nov 15, 2004 12.14 12.14 11.91 11.97 660,840 -0.10(-0.86%)
Nov 12, 2004 11.95 12.08 11.82 12.07 523,068 +0.09(+0.76%)
Nov 11, 2004 12.00 12.00 11.85 11.98 511,767 +0.12(+1.03%)
Nov 10, 2004 11.88 11.91 11.79 11.86 815,484 -0.02(-0.16%)
Nov 09, 2004 11.95 11.95 11.76 11.88 1,085,610 -0.05(-0.43%)
Nov 08, 2004 12.14 12.19 11.89 11.93 745,825 -0.11(-0.91%)
Nov 05, 2004 12.19 12.27 11.97 12.04 768,116 -0.12(-1.01%)
Nov 04, 2004 11.95 12.20 11.94 12.16 1,032,514 +0.27(+2.28%)
Nov 03, 2004 11.63 11.93 11.62 11.89 1,306,664 +0.43(+3.78%)
Nov 02, 2004 11.52 11.58 11.43 11.46 547,836 -0.05(-0.39%)
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.