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: 4:10 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 (%)
Jun 30, 2015 40.86 40.88 40.36 40.37 900,864 -0.10(-0.24%)
Jun 29, 2015 41.15 41.45 40.42 40.47 684,950 -1.19(-2.85%)
Jun 26, 2015 41.59 41.72 41.41 41.66 4,455,556 +0.16(+0.38%)
Jun 25, 2015 41.55 41.55 41.25 41.50 857,488 +0.00(+0.00%)
Jun 24, 2015 42.07 42.07 41.50 41.50 753,861 -0.58(-1.37%)
Jun 23, 2015 42.21 42.27 41.94 42.08 556,860 -0.14(-0.33%)
Jun 22, 2015 42.05 42.25 41.76 42.22 709,478 +0.45(+1.09%)
Jun 19, 2015 41.64 41.92 41.58 41.77 994,179 +0.16(+0.40%)
Jun 18, 2015 41.22 41.69 41.22 41.60 710,879 +0.49(+1.20%)
Jun 17, 2015 40.99 41.17 40.72 41.11 360,799 +0.25(+0.61%)
Jun 16, 2015 40.39 40.95 40.39 40.86 383,958 +0.42(+1.04%)
Jun 15, 2015 40.60 40.71 40.28 40.44 488,058 -0.50(-1.23%)
Jun 12, 2015 41.31 41.32 40.85 40.94 314,145 -0.44(-1.06%)
Jun 11, 2015 41.19 41.49 41.08 41.38 540,297 +0.20(+0.48%)
Jun 10, 2015 40.96 41.31 40.92 41.18 411,188 +0.45(+1.11%)
Jun 09, 2015 40.60 40.92 40.53 40.73 438,908 +0.04(+0.10%)
Jun 08, 2015 41.12 41.12 40.47 40.69 654,827 -0.45(-1.08%)
Jun 05, 2015 40.98 41.15 40.73 41.13 362,887 +0.10(+0.24%)
Jun 04, 2015 41.38 41.57 40.79 41.03 522,822 -0.58(-1.39%)
Jun 03, 2015 41.31 41.85 41.26 41.61 362,947 +0.35(+0.86%)
Jun 02, 2015 41.19 41.37 40.96 41.26 404,401 -0.05(-0.12%)
Jun 01, 2015 41.39 41.48 40.84 41.31 554,443 +0.06(+0.14%)
May 29, 2015 41.31 41.42 40.96 41.25 638,520 -0.21(-0.52%)
May 28, 2015 41.51 41.60 41.31 41.46 400,448 -0.04(-0.10%)
May 27, 2015 41.42 41.67 41.23 41.50 489,384 +0.22(+0.54%)
May 26, 2015 41.59 41.61 41.09 41.28 423,441 -0.44(-1.05%)
May 22, 2015 41.70 41.72 41.72 41.72 368,722 -0.03(-0.08%)
May 21, 2015 41.68 41.85 41.59 41.75 848,557 +0.02(+0.06%)
May 20, 2015 42.09 42.07 41.70 41.73 417,762 -0.35(-0.82%)
May 19, 2015 41.81 42.16 41.73 42.07 1,169,129 +0.23(+0.55%)
May 18, 2015 41.55 41.87 41.37 41.84 729,791 +0.29(+0.69%)
May 15, 2015 41.51 41.64 41.17 41.55 639,477 +0.12(+0.28%)
May 14, 2015 40.95 41.47 40.83 41.44 853,159 +0.71(+1.74%)
May 13, 2015 40.37 40.79 40.17 40.73 1,096,382 +0.44(+1.08%)
May 12, 2015 40.56 40.56 40.06 40.29 761,466 -0.48(-1.17%)
May 11, 2015 40.21 40.84 40.12 40.77 974,956 +0.45(+1.10%)
May 08, 2015 40.55 40.96 40.32 40.32 708,598 +0.18(+0.45%)
May 07, 2015 39.56 40.17 39.51 40.14 930,409 +0.43(+1.08%)
May 06, 2015 39.55 39.71 39.30 39.71 999,277 +0.25(+0.63%)
May 05, 2015 39.77 40.05 39.43 39.47 1,041,953 -0.32(-0.81%)
May 04, 2015 39.75 40.07 39.73 39.79 1,130,882 +0.05(+0.12%)
May 01, 2015 39.41 39.77 39.41 39.74 762,132 +0.54(+1.39%)
Apr 30, 2015 39.45 39.62 39.14 39.20 1,448,490 -0.49(-1.23%)
Apr 29, 2015 39.69 39.74 39.46 39.68 688,250 -0.25(-0.62%)
Apr 28, 2015 39.71 39.95 39.43 39.93 1,032,267 +0.23(+0.58%)
Apr 27, 2015 40.07 40.09 39.64 39.70 1,341,133 -0.16(-0.41%)
Apr 24, 2015 40.17 40.17 39.73 39.86 1,233,643 -0.25(-0.62%)
Apr 23, 2015 39.98 40.32 39.90 40.11 884,075 +0.10(+0.25%)
Apr 22, 2015 40.19 40.19 39.69 40.01 1,126,295 -0.16(-0.41%)
Apr 21, 2015 40.08 40.19 39.78 40.18 1,528,411 +0.28(+0.70%)
Apr 20, 2015 39.55 39.96 39.48 39.90 1,522,382 +0.62(+1.57%)
Apr 17, 2015 39.52 39.53 39.13 39.28 1,042,470 -0.42(-1.06%)
Apr 16, 2015 39.68 39.81 39.39 39.70 1,526,467 +0.01(+0.02%)
Apr 15, 2015 39.76 39.93 39.64 39.69 1,857,064 +0.10(+0.25%)
Apr 14, 2015 39.58 39.81 39.36 39.59 1,312,211 -0.09(-0.23%)
Apr 13, 2015 39.04 39.71 39.01 39.68 1,426,329 +0.59(+1.52%)
Apr 10, 2015 39.03 39.15 38.88 39.09 818,231 +0.06(+0.15%)
Apr 09, 2015 38.91 39.07 38.46 39.03 1,632,078 +0.17(+0.45%)
Apr 08, 2015 40.25 40.44 38.78 38.86 3,140,643 -0.71(-1.78%)
Apr 07, 2015 39.08 39.70 39.06 39.56 1,516,877 +0.45(+1.15%)
Apr 06, 2015 39.10 39.41 38.92 39.11 1,900,142 -0.05(-0.13%)
Apr 02, 2015 39.24 39.16 39.16 39.16 595,649 -0.16(-0.40%)
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.