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

RPM International Inc (NY: RPM )

121.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Jul 29, 2016 45.90 46.28 45.47 46.06 1,184,889 +0.13(+0.28%)
Jul 28, 2016 44.46 46.86 44.35 45.93 1,902,665 +2.57(+5.93%)
Jul 27, 2016 43.41 43.52 43.10 43.36 905,049 -0.02(-0.04%)
Jul 26, 2016 43.33 43.52 43.01 43.38 736,318 +0.09(+0.22%)
Jul 25, 2016 43.63 43.63 43.20 43.28 744,189 -0.40(-0.91%)
Jul 22, 2016 43.59 43.86 43.43 43.68 505,257 +0.06(+0.14%)
Jul 21, 2016 43.91 44.14 43.30 43.62 732,483 -0.67(-1.51%)
Jul 20, 2016 44.00 44.31 43.67 44.29 383,404 +0.42(+0.97%)
Jul 19, 2016 43.93 44.08 43.67 43.87 311,885 -0.27(-0.62%)
Jul 18, 2016 44.06 44.15 43.83 44.14 312,424 +0.06(+0.13%)
Jul 15, 2016 44.06 44.24 43.89 44.08 378,294 +0.25(+0.56%)
Jul 14, 2016 44.08 44.20 43.69 43.84 806,008 +0.13(+0.30%)
Jul 13, 2016 44.00 44.13 43.50 43.70 991,368 -0.56(-1.26%)
Jul 12, 2016 43.78 44.40 43.75 44.26 552,171 +0.83(+1.91%)
Jul 11, 2016 43.63 43.82 43.33 43.43 686,883 -0.07(-0.16%)
Jul 08, 2016 42.72 43.54 42.29 43.50 550,539 +1.21(+2.85%)
Jul 07, 2016 41.93 42.45 41.93 42.29 430,558 +0.51(+1.21%)
Jul 06, 2016 41.75 41.83 41.41 41.79 675,645 -0.03(-0.06%)
Jul 05, 2016 42.14 42.14 41.53 41.81 331,500 -0.67(-1.57%)
Jul 01, 2016 42.23 42.48 42.48 42.48 580,085 +0.30(+0.72%)
Jun 30, 2016 40.98 42.18 40.94 42.18 944,905 +1.20(+2.93%)
Jun 29, 2016 40.72 41.06 40.58 40.98 771,527 +0.77(+1.91%)
Jun 28, 2016 39.92 40.22 39.60 40.21 1,166,670 +0.75(+1.90%)
Jun 27, 2016 40.94 40.95 39.29 39.46 1,181,898 -1.87(-4.54%)
Jun 24, 2016 42.14 42.70 41.19 41.33 1,033,295 -2.44(-5.57%)
Jun 23, 2016 43.52 43.85 43.43 43.77 610,052 +0.70(+1.63%)
Jun 22, 2016 43.29 43.29 43.02 43.07 510,944 -0.13(-0.29%)
Jun 21, 2016 43.30 43.44 43.15 43.20 475,314 -0.08(-0.20%)
Jun 20, 2016 43.29 43.59 43.16 43.28 370,446 +0.48(+1.12%)
Jun 17, 2016 42.66 42.88 42.44 42.80 732,007 +0.08(+0.20%)
Jun 16, 2016 42.26 42.77 41.97 42.72 523,682 +0.18(+0.42%)
Jun 15, 2016 42.82 42.99 42.50 42.54 620,621 -0.12(-0.28%)
Jun 14, 2016 42.56 42.72 42.34 42.66 574,376 -0.08(-0.20%)
Jun 13, 2016 43.25 43.50 42.74 42.74 562,918 -0.68(-1.56%)
Jun 10, 2016 43.08 43.48 42.97 43.42 699,366 +0.08(+0.19%)
Jun 09, 2016 43.59 43.59 43.06 43.33 377,538 -0.24(-0.56%)
Jun 08, 2016 43.42 43.75 43.26 43.58 627,468 +0.32(+0.74%)
Jun 07, 2016 43.11 43.36 43.06 43.26 426,097 +0.20(+0.47%)
Jun 06, 2016 42.79 43.17 42.76 43.05 548,257 +0.37(+0.87%)
Jun 03, 2016 42.68 42.82 42.34 42.68 432,561 -0.03(-0.06%)
Jun 02, 2016 42.24 42.72 42.12 42.71 558,122 +0.27(+0.64%)
Jun 01, 2016 42.26 42.52 41.89 42.44 588,336 +0.06(+0.14%)
May 31, 2016 42.66 42.79 42.23 42.38 685,771 -0.27(-0.63%)
May 27, 2016 42.32 42.65 42.65 42.65 476,930 +0.38(+0.90%)
May 26, 2016 42.48 42.61 42.23 42.27 351,498 -0.14(-0.32%)
May 25, 2016 42.18 42.48 42.12 42.40 673,834 +0.36(+0.86%)
May 24, 2016 41.54 42.20 41.54 42.04 685,541 +0.52(+1.24%)
May 23, 2016 41.41 41.75 41.20 41.53 500,885 +0.10(+0.24%)
May 20, 2016 41.41 41.71 41.28 41.42 708,977 +0.27(+0.66%)
May 19, 2016 41.04 41.55 40.82 41.15 684,691 -0.10(-0.25%)
May 18, 2016 41.55 41.80 41.09 41.26 803,867 -0.41(-0.99%)
May 17, 2016 42.17 42.39 41.57 41.67 1,171,350 -0.62(-1.46%)
May 16, 2016 42.09 42.53 42.08 42.29 1,032,615 +0.35(+0.85%)
May 13, 2016 42.61 42.74 41.75 41.93 886,900 -0.70(-1.64%)
May 12, 2016 42.95 43.12 42.31 42.63 960,778 +0.02(+0.04%)
May 11, 2016 42.94 43.05 42.56 42.61 682,247 -0.27(-0.63%)
May 10, 2016 42.44 42.91 42.30 42.88 468,342 +0.68(+1.62%)
May 09, 2016 42.35 42.42 42.02 42.20 870,889 -0.35(-0.81%)
May 06, 2016 42.01 42.55 41.74 42.55 680,810 +0.51(+1.21%)
May 05, 2016 42.34 42.62 42.00 42.04 843,594 -0.14(-0.34%)
May 04, 2016 42.25 42.67 41.97 42.18 634,326 -0.29(-0.68%)
May 03, 2016 42.68 42.83 42.21 42.47 702,012 -0.52(-1.20%)
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.