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 (%)
Apr 30, 2014 34.19 34.46 34.01 34.37 482,425 +0.19(+0.57%)
Apr 29, 2014 34.12 34.33 34.01 34.18 534,824 +0.24(+0.71%)
Apr 28, 2014 34.41 34.48 33.34 33.94 988,650 -0.34(-0.99%)
Apr 25, 2014 34.65 34.69 34.21 34.28 478,555 -0.38(-1.09%)
Apr 24, 2014 35.04 35.11 34.54 34.66 717,263 -0.26(-0.74%)
Apr 23, 2014 34.88 35.07 34.79 34.91 793,220 -0.10(-0.30%)
Apr 22, 2014 34.69 35.04 34.60 35.02 879,934 +0.37(+1.07%)
Apr 21, 2014 34.36 34.71 34.25 34.65 721,230 +0.28(+0.82%)
Apr 17, 2014 33.79 34.37 34.37 34.37 748,089 +0.60(+1.79%)
Apr 16, 2014 33.60 33.83 33.40 33.76 471,118 +0.45(+1.35%)
Apr 15, 2014 33.64 33.72 32.73 33.31 741,628 +0.23(+0.71%)
Apr 14, 2014 33.20 33.24 32.87 33.08 795,883 +0.14(+0.42%)
Apr 11, 2014 33.28 33.58 32.92 32.94 544,489 -0.59(-1.75%)
Apr 10, 2014 34.19 34.47 33.44 33.53 697,113 -0.86(-2.51%)
Apr 09, 2014 33.50 34.43 33.50 34.39 979,234 +0.81(+2.42%)
Apr 08, 2014 33.67 33.94 33.10 33.58 911,299 -0.14(-0.43%)
Apr 07, 2014 34.49 34.56 33.62 33.72 1,257,711 -0.77(-2.23%)
Apr 04, 2014 35.79 35.89 34.18 34.49 1,500,771 -0.87(-2.47%)
Apr 03, 2014 35.36 36.43 34.81 35.36 3,039,073 +1.58(+4.67%)
Apr 02, 2014 33.79 33.99 33.62 33.79 801,779 +0.00(+0.00%)
Apr 01, 2014 33.55 33.92 33.55 33.79 945,485 +0.26(+0.79%)
Mar 31, 2014 33.01 33.71 32.97 33.52 1,102,454 +0.84(+2.57%)
Mar 28, 2014 32.66 33.00 32.62 32.68 357,387 +0.05(+0.15%)
Mar 27, 2014 32.45 32.66 32.22 32.63 534,914 +0.14(+0.44%)
Mar 26, 2014 33.39 33.43 32.46 32.49 716,479 -0.63(-1.91%)
Mar 25, 2014 33.22 33.48 33.09 33.12 622,963 +0.03(+0.10%)
Mar 24, 2014 33.86 34.03 33.06 33.09 815,399 -0.63(-1.88%)
Mar 21, 2014 33.82 33.98 33.68 33.72 1,522,243 +0.04(+0.12%)
Mar 20, 2014 33.95 34.17 33.67 33.68 732,964 -0.58(-1.68%)
Mar 19, 2014 34.35 34.47 34.03 34.26 580,642 +0.04(+0.12%)
Mar 18, 2014 33.94 34.33 33.82 34.22 496,428 +0.31(+0.92%)
Mar 17, 2014 33.77 34.07 33.76 33.91 317,126 +0.38(+1.12%)
Mar 14, 2014 33.50 33.66 33.42 33.53 516,714 -0.06(-0.19%)
Mar 13, 2014 34.19 34.36 33.58 33.59 521,793 -0.52(-1.53%)
Mar 12, 2014 34.07 34.23 33.69 34.11 689,495 -0.17(-0.49%)
Mar 11, 2014 34.44 34.61 34.18 34.28 382,557 -0.20(-0.58%)
Mar 10, 2014 34.49 34.61 34.29 34.48 303,212 -0.07(-0.21%)
Mar 07, 2014 34.31 34.72 34.17 34.55 629,803 +0.38(+1.10%)
Mar 06, 2014 34.34 34.48 34.13 34.18 549,982 -0.10(-0.28%)
Mar 05, 2014 34.33 34.35 34.12 34.27 320,086 -0.01(-0.02%)
Mar 04, 2014 34.19 34.48 34.12 34.28 636,255 +0.43(+1.28%)
Mar 03, 2014 33.85 34.03 33.60 33.85 940,608 +0.31(+0.93%)
Feb 28, 2014 33.33 33.80 33.19 33.54 692,075 +0.23(+0.70%)
Feb 27, 2014 32.92 33.36 32.84 33.30 668,036 +0.36(+1.09%)
Feb 26, 2014 32.67 33.15 32.59 32.94 511,485 +0.38(+1.16%)
Feb 25, 2014 32.22 32.67 32.06 32.57 572,071 +0.44(+1.37%)
Feb 24, 2014 32.13 32.59 32.12 32.13 642,707 -0.11(-0.35%)
Feb 21, 2014 32.43 32.49 32.23 32.24 384,782 -0.11(-0.35%)
Feb 20, 2014 32.00 32.47 31.77 32.35 1,298,221 +0.34(+1.08%)
Feb 19, 2014 32.17 32.37 31.99 32.01 1,116,179 -0.24(-0.75%)
Feb 18, 2014 31.97 32.30 31.89 32.25 1,589,823 +0.36(+1.13%)
Feb 14, 2014 31.81 31.89 31.89 31.89 631,075 +0.10(+0.33%)
Feb 13, 2014 31.34 31.85 31.20 31.78 1,210,549 +0.26(+0.81%)
Feb 12, 2014 31.57 31.76 31.40 31.53 660,844 +0.05(+0.15%)
Feb 11, 2014 31.38 31.57 31.22 31.48 1,078,106 +0.15(+0.49%)
Feb 10, 2014 31.17 31.38 31.05 31.33 868,026 +0.09(+0.28%)
Feb 07, 2014 31.07 31.26 30.90 31.24 741,778 +0.36(+1.17%)
Feb 06, 2014 30.56 30.89 30.43 30.88 779,252 +0.41(+1.34%)
Feb 05, 2014 30.44 30.77 30.15 30.47 1,423,227 +0.02(+0.08%)
Feb 04, 2014 30.36 30.64 30.10 30.44 1,174,221 +0.16(+0.53%)
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.