RPM International Inc (NY: RPM )

124.17 +1.27 (+1.03%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.58 36.97 36.47 36.93 1,169,635 +0.91(+2.54%)
Oct 30, 2014 35.45 36.09 35.37 36.02 759,137 +0.39(+1.10%)
Oct 29, 2014 35.89 35.89 35.36 35.63 929,619 -0.17(-0.48%)
Oct 28, 2014 35.37 35.81 35.37 35.80 1,243,208 +0.46(+1.29%)
Oct 27, 2014 35.75 36.12 35.06 35.34 892,166 -0.78(-2.17%)
Oct 24, 2014 35.67 36.13 35.36 36.12 683,084 +0.38(+1.07%)
Oct 23, 2014 35.96 36.02 35.60 35.74 699,914 +0.04(+0.11%)
Oct 22, 2014 36.27 36.38 35.68 35.70 773,525 -0.36(-0.99%)
Oct 21, 2014 35.42 36.06 35.24 36.06 868,194 +0.97(+2.76%)
Oct 20, 2014 34.39 35.09 34.26 35.09 967,025 +0.70(+2.04%)
Oct 17, 2014 34.13 34.55 33.98 34.39 1,255,944 +0.62(+1.83%)
Oct 16, 2014 32.72 33.91 32.54 33.77 1,388,974 +0.52(+1.57%)
Oct 15, 2014 32.55 33.45 32.05 33.25 1,367,672 +0.21(+0.64%)
Oct 14, 2014 32.78 33.26 32.14 33.03 1,751,829 +0.45(+1.39%)
Oct 13, 2014 33.50 33.76 32.53 32.58 1,155,982 -0.87(-2.59%)
Oct 10, 2014 34.23 34.50 33.44 33.45 1,390,912 -0.92(-2.66%)
Oct 09, 2014 35.81 35.91 34.20 34.36 1,989,742 -1.19(-3.35%)
Oct 08, 2014 35.53 35.59 34.22 35.55 2,786,627 -0.10(-0.27%)
Oct 07, 2014 36.41 36.45 35.65 35.65 1,470,764 -0.87(-2.37%)
Oct 06, 2014 36.86 36.97 36.42 36.52 850,497 -0.06(-0.18%)
Oct 03, 2014 36.58 36.63 36.23 36.58 759,858 +0.40(+1.10%)
Oct 02, 2014 36.15 36.29 35.49 36.19 966,867 +0.02(+0.04%)
Oct 01, 2014 36.95 37.00 36.00 36.17 1,472,985 -0.92(-2.47%)
Sep 30, 2014 37.81 37.81 37.09 37.09 791,975 -0.66(-1.76%)
Sep 29, 2014 37.46 37.85 37.32 37.75 551,468 -0.07(-0.19%)
Sep 26, 2014 37.46 37.87 37.38 37.82 482,560 +0.38(+1.02%)
Sep 25, 2014 37.87 38.02 37.40 37.44 727,626 -0.70(-1.85%)
Sep 24, 2014 37.77 38.21 37.71 38.15 608,913 +0.41(+1.07%)
Sep 23, 2014 37.68 37.94 37.64 37.74 796,341 -0.13(-0.34%)
Sep 22, 2014 38.45 38.55 37.85 37.87 654,309 -0.60(-1.56%)
Sep 19, 2014 38.51 38.78 38.31 38.47 1,255,893 +0.00(+0.00%)
Sep 18, 2014 38.17 38.54 38.12 38.47 848,088 +0.36(+0.96%)
Sep 17, 2014 37.94 38.32 37.81 38.11 793,926 +0.31(+0.81%)
Sep 16, 2014 37.53 38.02 37.49 37.80 1,462,023 +0.11(+0.30%)
Sep 15, 2014 37.84 37.84 37.62 37.68 512,618 -0.10(-0.26%)
Sep 12, 2014 37.82 37.91 37.62 37.78 706,540 -0.02(-0.06%)
Sep 11, 2014 37.54 37.82 37.44 37.81 408,844 +0.10(+0.26%)
Sep 10, 2014 37.45 37.73 37.31 37.71 762,691 +0.37(+1.00%)
Sep 09, 2014 37.67 37.90 37.17 37.34 967,210 -1.00(-2.60%)
Sep 08, 2014 38.28 38.54 38.20 38.33 361,797 -0.01(-0.02%)
Sep 05, 2014 38.21 38.35 38.02 38.34 453,287 +0.15(+0.38%)
Sep 04, 2014 38.31 38.66 38.06 38.19 558,358 -0.11(-0.30%)
Sep 03, 2014 38.49 38.56 38.10 38.31 470,488 -0.06(-0.15%)
Sep 02, 2014 38.18 38.36 38.15 38.37 611,492 +0.19(+0.49%)
Aug 29, 2014 38.26 38.18 38.18 38.18 407,371 +0.03(+0.08%)
Aug 28, 2014 37.83 38.24 37.78 38.15 284,579 +0.13(+0.34%)
Aug 27, 2014 38.15 38.21 37.94 38.02 439,796 -0.19(-0.51%)
Aug 26, 2014 38.08 38.34 38.03 38.21 493,945 +0.18(+0.47%)
Aug 25, 2014 38.04 38.26 37.94 38.03 400,058 +0.20(+0.54%)
Aug 22, 2014 37.94 38.04 37.73 37.83 333,220 -0.08(-0.21%)
Aug 21, 2014 37.82 38.04 37.66 37.91 537,802 +0.13(+0.34%)
Aug 20, 2014 37.64 37.83 37.51 37.78 330,852 +0.08(+0.21%)
Aug 19, 2014 37.56 37.73 37.31 37.70 413,014 +0.36(+0.98%)
Aug 18, 2014 37.34 37.39 37.12 37.34 684,140 +0.22(+0.59%)
Aug 15, 2014 37.15 37.31 36.79 37.12 593,064 +0.11(+0.31%)
Aug 14, 2014 37.04 37.10 36.87 37.00 509,950 +0.10(+0.26%)
Aug 13, 2014 36.50 36.91 36.49 36.91 392,452 +0.48(+1.31%)
Aug 12, 2014 36.36 36.49 36.15 36.43 342,030 +0.00(+0.00%)
Aug 11, 2014 36.37 36.58 36.22 36.43 477,133 +0.24(+0.67%)
Aug 08, 2014 35.79 36.10 35.55 36.19 469,960 +0.39(+1.09%)
Aug 07, 2014 36.24 36.34 35.68 35.80 410,222 -0.29(-0.81%)
Aug 06, 2014 35.81 36.28 35.76 36.09 473,654 +0.15(+0.43%)
Aug 05, 2014 35.90 36.20 35.80 35.93 805,712 -0.19(-0.52%)
Aug 04, 2014 35.56 36.17 35.28 36.12 691,704 +0.66(+1.85%)
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.