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

RPM International Inc (NY: RPM )

106.89 -1.04 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 30, 2015 39.05 39.78 38.90 39.58 2,513,755 +0.16(+0.40%)
Jan 29, 2015 38.61 39.54 38.31 39.42 1,422,411 +0.88(+2.30%)
Jan 28, 2015 39.22 39.22 38.49 38.54 943,474 -0.43(-1.10%)
Jan 27, 2015 38.56 39.28 38.42 38.97 1,139,087 -0.07(-0.17%)
Jan 26, 2015 38.41 39.04 38.07 39.03 1,231,958 +0.62(+1.61%)
Jan 23, 2015 38.96 39.00 38.16 38.41 1,178,764 -0.52(-1.34%)
Jan 22, 2015 38.35 39.12 38.04 38.93 1,634,430 +0.96(+2.53%)
Jan 21, 2015 38.00 38.37 37.70 37.98 1,256,367 -0.11(-0.28%)
Jan 20, 2015 38.41 38.55 37.75 38.08 1,031,452 +0.07(+0.20%)
Jan 16, 2015 37.49 38.04 37.17 38.01 1,804,972 +0.40(+1.06%)
Jan 15, 2015 37.93 38.06 37.46 37.61 1,312,021 -0.43(-1.13%)
Jan 14, 2015 37.47 38.14 37.36 38.04 1,214,928 +0.06(+0.15%)
Jan 13, 2015 38.12 38.58 37.44 37.98 1,231,191 +0.16(+0.42%)
Jan 12, 2015 38.09 38.23 37.69 37.83 1,008,129 -0.26(-0.69%)
Jan 09, 2015 38.65 38.69 37.86 38.09 1,607,997 -0.67(-1.73%)
Jan 08, 2015 37.55 39.33 37.41 38.76 3,434,483 +1.54(+4.13%)
Jan 07, 2015 36.65 37.82 36.03 37.22 5,825,546 -3.13(-7.76%)
Jan 06, 2015 40.40 40.86 39.82 40.36 1,852,409 -0.22(-0.55%)
Jan 05, 2015 40.97 41.16 40.49 40.58 1,481,123 -0.82(-1.99%)
Jan 02, 2015 41.25 41.97 40.96 41.40 910,842 -0.30(-0.71%)
Dec 31, 2014 42.34 41.70 41.70 41.70 984,990 -0.57(-1.34%)
Dec 30, 2014 42.42 42.71 42.26 42.26 464,928 -0.35(-0.81%)
Dec 29, 2014 42.33 42.73 42.33 42.61 405,945 +0.19(+0.45%)
Dec 26, 2014 42.56 42.72 42.31 42.42 302,961 +0.11(+0.25%)
Dec 24, 2014 41.89 42.31 42.31 42.31 183,401 +0.16(+0.39%)
Dec 23, 2014 42.25 42.28 41.88 42.15 453,724 +0.16(+0.39%)
Dec 22, 2014 41.84 42.02 41.76 41.98 478,526 +0.19(+0.45%)
Dec 19, 2014 41.48 41.91 41.39 41.79 1,200,006 +0.29(+0.69%)
Dec 18, 2014 41.61 41.62 40.94 41.51 773,138 +0.58(+1.41%)
Dec 17, 2014 39.69 41.01 39.48 40.93 761,163 +1.38(+3.49%)
Dec 16, 2014 39.23 40.22 38.97 39.55 1,238,820 +0.10(+0.25%)
Dec 15, 2014 40.17 40.18 39.14 39.45 776,607 -0.36(-0.91%)
Dec 12, 2014 39.80 40.07 39.62 39.81 824,804 -0.20(-0.49%)
Dec 11, 2014 40.95 41.10 39.71 40.01 1,162,593 +0.49(+1.23%)
Dec 10, 2014 40.27 40.27 39.42 39.53 409,873 -0.86(-2.14%)
Dec 09, 2014 39.69 40.42 39.56 40.39 505,450 +0.22(+0.55%)
Dec 08, 2014 40.13 40.42 39.88 40.17 587,307 -0.13(-0.33%)
Dec 05, 2014 40.40 40.63 40.23 40.30 498,041 +0.03(+0.08%)
Dec 04, 2014 39.71 40.34 39.62 40.27 734,847 +0.47(+1.18%)
Dec 03, 2014 39.10 39.85 39.04 39.80 672,828 +0.68(+1.74%)
Dec 02, 2014 38.85 39.20 38.68 39.11 432,098 +0.32(+0.83%)
Dec 01, 2014 38.94 39.09 38.65 38.79 621,097 -0.43(-1.09%)
Nov 28, 2014 39.19 39.37 38.79 39.22 487,681 -0.09(-0.23%)
Nov 26, 2014 39.25 39.31 39.31 39.31 381,153 +0.11(+0.27%)
Nov 25, 2014 39.35 39.41 39.11 39.20 520,543 -0.03(-0.08%)
Nov 24, 2014 39.26 39.37 39.06 39.24 618,827 +0.07(+0.17%)
Nov 21, 2014 39.60 39.71 38.98 39.17 814,959 +0.02(+0.04%)
Nov 20, 2014 38.79 39.16 38.65 39.16 601,859 +0.11(+0.27%)
Nov 19, 2014 39.16 39.20 38.73 39.05 917,929 -0.11(-0.27%)
Nov 18, 2014 39.00 39.27 38.79 39.16 648,067 +0.24(+0.61%)
Nov 17, 2014 38.63 39.06 38.57 38.92 773,602 +0.23(+0.60%)
Nov 14, 2014 38.89 38.97 38.58 38.69 829,372 -0.24(-0.61%)
Nov 13, 2014 38.48 39.03 38.36 38.92 1,289,306 +0.58(+1.50%)
Nov 12, 2014 37.77 38.37 37.77 38.35 643,385 +0.46(+1.22%)
Nov 11, 2014 38.24 38.55 37.78 37.89 1,267,751 -0.44(-1.16%)
Nov 10, 2014 38.26 38.42 38.14 38.33 395,042 +0.17(+0.45%)
Nov 07, 2014 38.05 38.27 37.99 38.16 416,590 +0.20(+0.52%)
Nov 06, 2014 37.49 37.99 37.42 37.96 425,100 +0.43(+1.14%)
Nov 05, 2014 37.35 37.58 37.20 37.54 508,844 +0.48(+1.29%)
Nov 04, 2014 37.27 37.45 36.91 37.06 655,020 -0.22(-0.60%)
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.