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

RPM International Inc (NY: RPM )

107.38 +0.49 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 29, 2016 32.81 33.24 32.75 33.24 2,478,705 +0.58(+1.79%)
Jan 28, 2016 32.92 33.05 32.42 32.66 926,951 -0.08(-0.26%)
Jan 27, 2016 32.88 33.24 32.54 32.74 1,047,500 -0.29(-0.87%)
Jan 26, 2016 32.80 33.10 32.63 33.03 1,128,565 +0.45(+1.38%)
Jan 25, 2016 33.15 33.30 32.57 32.58 1,357,257 -0.79(-2.36%)
Jan 22, 2016 33.24 33.76 33.10 33.37 1,059,516 +0.64(+1.94%)
Jan 21, 2016 33.13 33.36 32.44 32.74 1,531,591 -0.30(-0.92%)
Jan 20, 2016 32.63 33.34 32.18 33.04 1,289,345 +0.05(+0.15%)
Jan 19, 2016 33.59 33.79 32.57 32.99 833,739 -0.32(-0.97%)
Jan 15, 2016 33.44 33.31 33.31 33.31 1,098,842 -0.85(-2.48%)
Jan 14, 2016 34.26 34.45 33.64 34.16 908,286 +0.03(+0.07%)
Jan 13, 2016 35.15 35.21 34.10 34.13 692,680 -0.77(-2.22%)
Jan 12, 2016 35.10 35.14 34.23 34.91 773,597 +0.20(+0.58%)
Jan 11, 2016 34.96 35.23 34.46 34.71 785,809 +0.03(+0.10%)
Jan 08, 2016 35.34 35.42 34.62 34.67 982,275 -0.36(-1.03%)
Jan 07, 2016 35.14 35.62 34.96 35.03 1,132,510 -0.67(-1.89%)
Jan 06, 2016 36.58 37.02 35.55 35.71 1,506,255 -0.41(-1.14%)
Jan 05, 2016 36.31 36.97 36.09 36.12 1,799,835 -0.19(-0.53%)
Jan 04, 2016 36.48 36.60 35.87 36.31 1,090,904 -0.76(-2.04%)
Dec 31, 2015 37.22 37.07 37.07 37.07 509,765 -0.32(-0.86%)
Dec 30, 2015 37.36 37.75 37.36 37.39 441,092 -0.13(-0.34%)
Dec 29, 2015 37.47 37.67 37.25 37.52 384,273 +0.33(+0.88%)
Dec 28, 2015 36.93 37.21 36.70 37.19 473,806 +0.08(+0.23%)
Dec 24, 2015 36.80 37.10 37.10 37.10 253,277 +0.30(+0.82%)
Dec 23, 2015 36.47 36.93 36.33 36.80 957,682 +0.56(+1.53%)
Dec 22, 2015 36.09 36.44 35.92 36.25 1,308,401 +0.25(+0.70%)
Dec 21, 2015 35.93 36.20 35.62 35.99 1,407,226 +0.23(+0.63%)
Dec 18, 2015 36.57 36.68 35.75 35.77 1,618,266 -0.98(-2.66%)
Dec 17, 2015 37.57 37.57 36.73 36.74 938,367 -0.72(-1.91%)
Dec 16, 2015 37.50 37.64 37.16 37.46 1,532,734 +0.13(+0.36%)
Dec 15, 2015 37.64 37.69 37.24 37.32 1,028,286 -0.06(-0.16%)
Dec 14, 2015 37.79 37.96 37.21 37.38 628,231 -0.41(-1.09%)
Dec 11, 2015 37.66 38.10 37.65 37.79 559,759 -0.47(-1.23%)
Dec 10, 2015 38.12 38.34 37.83 38.27 679,531 +0.12(+0.31%)
Dec 09, 2015 38.86 39.01 37.90 38.15 844,355 -0.55(-1.41%)
Dec 08, 2015 38.96 39.11 38.59 38.69 624,435 -0.78(-1.98%)
Dec 07, 2015 39.65 39.75 39.17 39.48 353,921 -0.32(-0.80%)
Dec 04, 2015 39.47 39.96 39.44 39.80 462,114 +0.32(+0.81%)
Dec 03, 2015 39.87 40.02 39.18 39.48 723,430 -0.28(-0.70%)
Dec 02, 2015 39.76 39.91 39.59 39.75 784,471 -0.11(-0.27%)
Dec 01, 2015 39.65 40.21 39.60 39.86 1,763,352 +0.34(+0.85%)
Nov 30, 2015 39.79 39.95 39.43 39.53 555,252 -0.15(-0.38%)
Nov 27, 2015 39.48 39.87 39.18 39.68 198,256 +0.28(+0.70%)
Nov 25, 2015 39.47 39.40 39.40 39.40 567,052 -0.05(-0.13%)
Nov 24, 2015 38.85 39.64 38.65 39.45 738,705 +0.29(+0.73%)
Nov 23, 2015 39.12 39.58 39.02 39.17 416,100 +0.05(+0.13%)
Nov 20, 2015 38.82 39.18 38.68 39.12 529,496 +0.42(+1.09%)
Nov 19, 2015 39.65 39.65 38.60 38.69 926,872 -1.02(-2.56%)
Nov 18, 2015 38.82 39.72 38.78 39.71 708,315 +0.88(+2.28%)
Nov 17, 2015 38.43 39.04 38.33 38.83 893,450 +0.34(+0.90%)
Nov 16, 2015 37.96 38.48 37.83 38.48 762,946 +0.45(+1.17%)
Nov 13, 2015 37.53 38.18 37.34 38.04 491,683 +0.41(+1.10%)
Nov 12, 2015 38.64 38.64 37.55 37.63 1,053,691 -1.14(-2.93%)
Nov 11, 2015 38.53 38.94 38.34 38.76 484,721 +0.24(+0.61%)
Nov 10, 2015 38.22 38.57 37.97 38.53 973,541 +0.12(+0.31%)
Nov 09, 2015 38.66 38.75 38.01 38.41 463,623 -0.43(-1.10%)
Nov 06, 2015 38.55 38.84 38.33 38.84 374,863 +0.09(+0.24%)
Nov 05, 2015 38.68 38.85 38.41 38.74 494,561 +0.03(+0.09%)
Nov 04, 2015 38.72 38.97 38.49 38.71 593,104 -0.01(-0.02%)
Nov 03, 2015 38.66 39.00 38.55 38.72 595,935 -0.03(-0.09%)
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.