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

RPM International Inc (NY: RPM )

122.68 -0.40 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Feb 27, 2015 41.46 41.74 41.42 41.45 2,808,806 +0.02(+0.06%)
Feb 26, 2015 41.64 41.81 41.35 41.42 751,343 -0.27(-0.65%)
Feb 25, 2015 41.94 42.09 41.63 41.69 794,695 -0.21(-0.51%)
Feb 24, 2015 41.98 42.06 41.65 41.91 767,797 +0.02(+0.04%)
Feb 23, 2015 41.96 42.01 41.67 41.89 646,792 -0.25(-0.58%)
Feb 20, 2015 41.61 42.16 41.25 42.14 968,446 +0.56(+1.34%)
Feb 19, 2015 41.40 41.67 41.39 41.58 610,011 +0.07(+0.18%)
Feb 18, 2015 41.25 41.51 40.94 41.51 645,131 +0.21(+0.52%)
Feb 17, 2015 40.83 41.46 40.58 41.29 773,322 +0.47(+1.14%)
Feb 13, 2015 41.00 40.83 40.83 40.83 740,659 -0.09(-0.22%)
Feb 12, 2015 40.37 40.96 40.20 40.92 1,124,097 +0.80(+1.98%)
Feb 11, 2015 40.07 40.21 39.77 40.12 507,059 +0.05(+0.12%)
Feb 10, 2015 39.83 40.15 39.44 40.07 504,243 +0.42(+1.05%)
Feb 09, 2015 40.01 40.17 39.51 39.65 622,431 -0.38(-0.94%)
Feb 06, 2015 39.73 40.05 39.54 40.03 968,311 +0.29(+0.72%)
Feb 05, 2015 39.41 40.01 39.41 39.74 679,247 +0.45(+1.15%)
Feb 04, 2015 39.02 39.51 39.02 39.29 804,932 -0.02(-0.06%)
Feb 03, 2015 38.88 39.32 38.78 39.32 886,339 +0.57(+1.48%)
Feb 02, 2015 39.28 39.37 38.35 38.74 1,582,664 -0.50(-1.27%)
Jan 30, 2015 38.72 39.44 38.57 39.24 2,535,356 +0.16(+0.40%)
Jan 29, 2015 38.28 39.20 37.99 39.09 1,434,634 +0.88(+2.30%)
Jan 28, 2015 38.88 38.88 38.16 38.21 951,582 -0.43(-1.10%)
Jan 27, 2015 38.23 38.95 38.09 38.64 1,148,875 -0.07(-0.17%)
Jan 26, 2015 38.09 38.71 37.74 38.70 1,242,544 +0.62(+1.61%)
Jan 23, 2015 38.63 38.67 37.83 38.09 1,188,893 -0.52(-1.34%)
Jan 22, 2015 38.02 38.79 37.72 38.60 1,648,475 +0.95(+2.53%)
Jan 21, 2015 37.68 38.05 37.38 37.65 1,267,163 -0.11(-0.28%)
Jan 20, 2015 38.08 38.22 37.43 37.76 1,040,316 +0.07(+0.20%)
Jan 16, 2015 37.17 37.72 36.86 37.68 1,820,483 +0.39(+1.06%)
Jan 15, 2015 37.61 37.73 37.14 37.29 1,323,296 -0.43(-1.13%)
Jan 14, 2015 37.15 37.82 37.05 37.72 1,225,368 +0.06(+0.15%)
Jan 13, 2015 37.80 38.25 37.12 37.66 1,241,771 +0.16(+0.42%)
Jan 12, 2015 37.77 37.91 37.36 37.50 1,016,792 -0.26(-0.69%)
Jan 09, 2015 38.32 38.37 37.54 37.77 1,621,814 -0.66(-1.73%)
Jan 08, 2015 37.23 39.00 37.09 38.43 3,463,995 +1.53(+4.13%)
Jan 07, 2015 36.34 37.50 35.72 36.91 5,875,605 -3.11(-7.76%)
Jan 06, 2015 40.05 40.51 39.48 40.01 1,868,326 -0.22(-0.55%)
Jan 05, 2015 40.62 40.81 40.14 40.23 1,493,851 -0.82(-1.99%)
Jan 02, 2015 40.90 41.61 40.62 41.05 918,669 -0.29(-0.71%)
Dec 31, 2014 41.98 41.34 41.34 41.34 993,454 -0.56(-1.34%)
Dec 30, 2014 42.06 42.34 41.90 41.90 468,923 -0.34(-0.81%)
Dec 29, 2014 41.97 42.37 41.97 42.25 409,433 +0.19(+0.45%)
Dec 26, 2014 42.20 42.36 41.95 42.06 305,564 +0.11(+0.25%)
Dec 24, 2014 41.54 41.95 41.95 41.95 184,977 +0.16(+0.39%)
Dec 23, 2014 41.89 41.92 41.52 41.79 457,623 +0.16(+0.39%)
Dec 22, 2014 41.49 41.66 41.41 41.63 482,638 +0.19(+0.45%)
Dec 19, 2014 41.13 41.55 41.04 41.44 1,210,318 +0.29(+0.69%)
Dec 18, 2014 41.26 41.27 40.59 41.15 779,781 +0.57(+1.41%)
Dec 17, 2014 39.35 40.66 39.14 40.58 767,704 +1.37(+3.49%)
Dec 16, 2014 38.89 39.88 38.63 39.21 1,249,465 +0.10(+0.25%)
Dec 15, 2014 39.83 39.84 38.81 39.12 783,281 -0.36(-0.91%)
Dec 12, 2014 39.47 39.73 39.28 39.47 831,891 -0.20(-0.49%)
Dec 11, 2014 40.60 40.75 39.37 39.67 1,172,583 +0.48(+1.23%)
Dec 10, 2014 39.92 39.92 39.08 39.19 413,395 -0.86(-2.14%)
Dec 09, 2014 39.35 40.08 39.22 40.04 509,793 +0.22(+0.55%)
Dec 08, 2014 39.78 40.07 39.54 39.82 592,353 -0.13(-0.33%)
Dec 05, 2014 40.05 40.28 39.89 39.95 502,320 +0.03(+0.08%)
Dec 04, 2014 39.37 40.00 39.29 39.92 741,162 +0.46(+1.18%)
Dec 03, 2014 38.76 39.51 38.71 39.46 678,609 +0.68(+1.74%)
Dec 02, 2014 38.52 38.87 38.35 38.78 435,811 +0.32(+0.83%)
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.