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: 7:00 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 (%)
Jan 31, 2014 31.71 32.08 31.52 31.78 783,500 -0.28(-0.87%)
Jan 30, 2014 32.17 32.30 31.87 32.06 899,006 +0.13(+0.40%)
Jan 29, 2014 32.05 32.32 31.80 31.93 906,562 -0.34(-1.07%)
Jan 28, 2014 32.26 32.38 32.02 32.28 857,250 +0.00(+0.00%)
Jan 27, 2014 32.48 32.61 31.98 32.28 769,387 -0.22(-0.69%)
Jan 24, 2014 33.10 33.11 32.49 32.50 1,039,164 -0.78(-2.34%)
Jan 23, 2014 33.70 33.75 33.17 33.28 1,237,100 -0.44(-1.31%)
Jan 22, 2014 34.03 34.10 33.64 33.72 1,219,887 -0.30(-0.87%)
Jan 21, 2014 34.57 34.61 33.83 34.02 1,486,878 -0.30(-0.86%)
Jan 17, 2014 34.64 34.31 34.31 34.31 2,209,888 -0.27(-0.79%)
Jan 16, 2014 34.59 34.73 34.49 34.59 739,177 -0.14(-0.42%)
Jan 15, 2014 34.54 34.73 34.43 34.73 1,021,173 +0.19(+0.56%)
Jan 14, 2014 34.35 34.57 33.95 34.54 1,385,539 +0.39(+1.15%)
Jan 13, 2014 34.63 34.68 34.08 34.15 1,131,319 -0.38(-1.09%)
Jan 10, 2014 34.10 35.14 34.03 34.52 2,901,709 +0.65(+1.92%)
Jan 09, 2014 33.99 34.15 33.63 33.87 1,702,052 -0.11(-0.33%)
Jan 08, 2014 33.37 34.26 32.97 33.99 3,402,978 +0.95(+2.87%)
Jan 07, 2014 32.96 33.04 32.48 33.04 2,687,025 +0.10(+0.29%)
Jan 06, 2014 33.11 33.18 32.71 32.94 1,167,002 -0.10(-0.31%)
Jan 03, 2014 32.81 33.09 32.72 33.05 832,520 +0.30(+0.92%)
Jan 02, 2014 32.89 33.09 32.59 32.74 882,831 -0.33(-0.99%)
Dec 31, 2013 32.79 33.07 33.07 33.07 746,989 +0.29(+0.90%)
Dec 30, 2013 32.76 32.89 32.69 32.77 449,452 +0.02(+0.05%)
Dec 27, 2013 32.81 32.93 32.66 32.76 389,462 -0.02(-0.07%)
Dec 26, 2013 32.93 33.10 32.73 32.78 287,226 -0.11(-0.34%)
Dec 24, 2013 32.53 32.92 32.48 32.89 166,002 +0.30(+0.93%)
Dec 23, 2013 32.62 32.74 32.34 32.59 760,762 +0.22(+0.66%)
Dec 20, 2013 32.03 32.46 32.03 32.38 1,017,904 +0.33(+1.02%)
Dec 19, 2013 32.06 32.21 31.90 32.05 705,135 -0.11(-0.35%)
Dec 18, 2013 31.78 32.19 31.52 32.16 836,078 +0.40(+1.25%)
Dec 17, 2013 31.55 31.83 31.40 31.76 519,582 +0.10(+0.33%)
Dec 16, 2013 31.75 31.88 31.42 31.66 707,250 +0.08(+0.25%)
Dec 13, 2013 31.50 31.61 31.32 31.58 673,554 +0.12(+0.38%)
Dec 12, 2013 31.43 31.64 31.37 31.46 697,229 -0.06(-0.20%)
Dec 11, 2013 31.99 32.01 31.39 31.52 832,493 -0.46(-1.44%)
Dec 10, 2013 31.75 32.03 31.65 31.99 778,208 +0.13(+0.40%)
Dec 09, 2013 31.91 32.00 31.75 31.86 500,368 +0.04(+0.13%)
Dec 06, 2013 31.69 31.98 31.65 31.82 619,426 +0.36(+1.14%)
Dec 05, 2013 31.09 31.46 31.09 31.46 759,181 +0.23(+0.74%)
Dec 04, 2013 30.94 31.64 30.89 31.23 1,074,753 +0.45(+1.45%)
Dec 03, 2013 31.17 31.36 30.54 30.78 1,106,148 -0.57(-1.83%)
Dec 02, 2013 31.53 31.83 31.30 31.36 633,462 -0.19(-0.61%)
Nov 29, 2013 31.66 31.75 31.52 31.55 244,566 +0.05(+0.15%)
Nov 27, 2013 31.81 31.81 31.40 31.50 844,433 -0.25(-0.80%)
Nov 26, 2013 31.68 31.79 31.50 31.75 509,450 +0.01(+0.02%)
Nov 25, 2013 32.02 32.07 31.60 31.75 462,858 -0.25(-0.80%)
Nov 22, 2013 31.80 32.04 31.71 32.00 658,178 +0.17(+0.53%)
Nov 21, 2013 31.60 31.84 31.48 31.83 451,240 +0.41(+1.32%)
Nov 20, 2013 31.59 31.72 31.27 31.42 475,985 -0.17(-0.53%)
Nov 19, 2013 31.53 31.72 31.36 31.59 420,210 +0.01(+0.03%)
Nov 18, 2013 31.81 31.81 31.44 31.58 567,669 -0.23(-0.73%)
Nov 15, 2013 31.75 31.86 31.48 31.81 665,590 +0.11(+0.35%)
Nov 14, 2013 31.57 31.75 31.46 31.70 382,068 +0.10(+0.30%)
Nov 13, 2013 30.95 31.61 30.93 31.60 705,053 +0.37(+1.20%)
Nov 12, 2013 30.96 31.27 30.73 31.23 727,957 +0.33(+1.06%)
Nov 11, 2013 30.75 30.93 30.72 30.90 411,505 +0.18(+0.60%)
Nov 08, 2013 30.17 30.72 30.11 30.72 388,309 +0.57(+1.88%)
Nov 07, 2013 30.92 30.99 30.11 30.15 817,653 -0.70(-2.27%)
Nov 06, 2013 30.83 31.01 30.73 30.85 491,065 +0.24(+0.78%)
Nov 05, 2013 30.83 30.91 30.44 30.62 436,738 -0.41(-1.31%)
Nov 04, 2013 30.66 31.05 30.57 31.02 491,891 +0.36(+1.17%)
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.