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

RPM International Inc (NY: RPM )

121.37 -1.87 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 25, 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, 2007 14.79 15.05 14.73 15.01 1,216,021 +0.31(+2.11%)
Jan 30, 2007 14.73 14.76 14.57 14.70 704,803 +0.00(+0.00%)
Jan 29, 2007 14.62 14.77 14.58 14.70 666,103 +0.03(+0.18%)
Jan 26, 2007 14.72 14.72 14.53 14.67 816,878 +0.01(+0.09%)
Jan 25, 2007 14.75 14.81 14.60 14.66 967,962 -0.15(-1.00%)
Jan 24, 2007 14.64 14.82 14.60 14.81 760,376 +0.16(+1.06%)
Jan 23, 2007 14.63 14.67 14.61 14.65 686,227 +0.03(+0.18%)
Jan 22, 2007 14.60 14.67 14.50 14.63 1,194,589 -0.06(-0.40%)
Jan 19, 2007 14.57 14.73 14.53 14.68 1,116,260 +0.08(+0.58%)
Jan 18, 2007 14.50 14.74 14.48 14.60 2,024,625 +0.12(+0.80%)
Jan 17, 2007 14.37 14.51 14.34 14.48 743,657 +0.06(+0.40%)
Jan 16, 2007 14.37 14.45 14.32 14.43 1,159,140 +0.14(+0.95%)
Jan 12, 2007 14.08 14.29 14.03 14.29 1,022,452 +0.16(+1.10%)
Jan 11, 2007 13.93 14.13 13.93 14.13 864,092 +0.25(+1.81%)
Jan 10, 2007 13.90 13.95 13.76 13.88 698,611 -0.07(-0.51%)
Jan 09, 2007 13.97 14.01 13.93 13.95 1,374,931 -0.05(-0.37%)
Jan 08, 2007 14.02 14.08 13.92 14.01 1,525,086 -0.01(-0.09%)
Jan 05, 2007 14.18 14.19 14.00 14.02 1,323,692 -0.16(-1.14%)
Jan 04, 2007 14.15 14.69 13.84 14.18 2,774,785 +0.72(+5.33%)
Jan 03, 2007 13.49 13.65 13.37 13.46 1,131,740 -0.03(-0.24%)
Dec 29, 2006 13.55 13.64 13.47 13.49 470,126 -0.04(-0.29%)
Dec 28, 2006 13.50 13.61 13.48 13.53 439,631 +0.05(+0.34%)
Dec 27, 2006 13.33 13.60 13.33 13.49 678,951 +0.17(+1.31%)
Dec 26, 2006 13.15 13.39 13.15 13.31 399,228 +0.14(+1.08%)
Dec 22, 2006 13.20 13.27 13.17 13.17 352,324 -0.05(-0.34%)
Dec 21, 2006 13.28 13.36 13.20 13.22 496,907 -0.05(-0.34%)
Dec 20, 2006 13.18 13.28 13.17 13.26 343,810 +0.10(+0.74%)
Dec 19, 2006 13.14 13.22 13.02 13.17 559,446 -0.03(-0.20%)
Dec 18, 2006 13.29 13.31 13.19 13.19 510,839 -0.06(-0.44%)
Dec 15, 2006 13.23 13.27 13.19 13.25 652,945 +0.03(+0.24%)
Dec 14, 2006 13.06 13.23 13.06 13.22 546,597 +0.16(+1.19%)
Dec 13, 2006 13.10 13.15 13.00 13.06 653,719 +0.02(+0.15%)
Dec 12, 2006 13.18 13.20 12.97 13.04 954,495 -0.14(-1.03%)
Dec 11, 2006 13.20 13.29 13.17 13.18 552,325 -0.05(-0.39%)
Dec 08, 2006 13.24 13.32 13.11 13.23 452,789 -0.05(-0.39%)
Dec 07, 2006 13.09 13.38 13.09 13.28 651,552 +0.18(+1.38%)
Dec 06, 2006 13.15 13.15 13.01 13.10 298,763 -0.09(-0.69%)
Dec 05, 2006 13.16 13.25 13.13 13.19 489,631 +0.11(+0.84%)
Dec 04, 2006 13.02 13.10 12.98 13.08 423,996 +0.06(+0.45%)
Dec 01, 2006 12.94 13.05 12.86 13.02 573,842 -0.01(-0.05%)
Nov 30, 2006 12.91 13.04 12.90 13.03 918,272 +0.06(+0.45%)
Nov 29, 2006 12.84 13.01 12.84 12.97 481,427 +0.14(+1.11%)
Nov 28, 2006 12.83 12.86 12.76 12.83 676,629 -0.01(-0.05%)
Nov 27, 2006 13.09 13.09 12.80 12.84 561,303 -0.23(-1.78%)
Nov 24, 2006 12.97 13.09 12.97 13.07 185,295 +0.05(+0.35%)
Nov 22, 2006 13.03 13.04 12.95 13.02 359,135 +0.03(+0.25%)
Nov 21, 2006 13.00 13.04 12.88 12.99 658,363 -0.05(-0.40%)
Nov 20, 2006 13.00 13.12 12.94 13.04 557,433 +0.06(+0.45%)
Nov 17, 2006 13.09 13.09 12.93 12.98 429,878 -0.12(-0.94%)
Nov 16, 2006 13.11 13.15 13.02 13.11 612,387 +0.02(+0.15%)
Nov 15, 2006 12.94 13.11 12.92 13.09 587,464 +0.17(+1.30%)
Nov 14, 2006 12.82 12.92 12.75 12.92 1,063,319 +0.10(+0.81%)
Nov 13, 2006 12.73 12.89 12.73 12.82 516,257 +0.05(+0.35%)
Nov 10, 2006 12.73 12.78 12.68 12.77 979,417 +0.04(+0.30%)
Nov 09, 2006 12.69 12.76 12.63 12.73 466,411 +0.03(+0.25%)
Nov 08, 2006 12.61 12.75 12.58 12.70 897,838 +0.09(+0.72%)
Nov 07, 2006 12.47 12.64 12.46 12.61 736,072 +0.14(+1.09%)
Nov 06, 2006 12.44 12.55 12.41 12.47 828,797 +0.04(+0.31%)
Nov 03, 2006 12.35 12.48 12.31 12.44 639,013 +0.10(+0.84%)
Nov 02, 2006 12.31 12.47 12.28 12.33 730,809 +0.01(+0.05%)
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.