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: 4:00 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 (%)
Nov 30, 2004 12.02 12.02 11.79 11.94 795,206 -0.01(-0.05%)
Nov 29, 2004 11.92 12.00 11.77 11.95 573,842 +0.15(+1.26%)
Nov 26, 2004 11.91 11.91 11.76 11.80 219,041 -0.01(-0.11%)
Nov 24, 2004 11.63 11.83 11.63 11.82 511,922 +0.19(+1.61%)
Nov 23, 2004 11.85 11.85 11.54 11.63 1,043,350 -0.10(-0.88%)
Nov 22, 2004 11.68 11.73 11.50 11.73 1,062,854 +0.05(+0.44%)
Nov 19, 2004 11.76 11.77 11.59 11.68 821,057 -0.03(-0.28%)
Nov 18, 2004 11.98 12.03 11.65 11.71 1,042,266 -0.16(-1.36%)
Nov 17, 2004 11.94 12.03 11.82 11.87 640,870 +0.09(+0.77%)
Nov 16, 2004 12.03 12.06 11.78 11.78 698,765 -0.19(-1.56%)
Nov 15, 2004 12.14 12.14 11.91 11.97 660,840 -0.10(-0.86%)
Nov 12, 2004 11.95 12.08 11.82 12.07 523,068 +0.09(+0.76%)
Nov 11, 2004 12.00 12.00 11.85 11.98 511,767 +0.12(+1.03%)
Nov 10, 2004 11.88 11.91 11.79 11.86 815,484 -0.02(-0.16%)
Nov 09, 2004 11.95 11.95 11.76 11.88 1,085,610 -0.05(-0.43%)
Nov 08, 2004 12.14 12.19 11.89 11.93 745,825 -0.11(-0.91%)
Nov 05, 2004 12.19 12.27 11.97 12.04 768,116 -0.12(-1.01%)
Nov 04, 2004 11.95 12.20 11.94 12.16 1,032,514 +0.27(+2.28%)
Nov 03, 2004 11.63 11.93 11.62 11.89 1,306,664 +0.43(+3.78%)
Nov 02, 2004 11.52 11.58 11.43 11.46 547,836 -0.05(-0.39%)
Nov 01, 2004 11.50 11.51 11.40 11.51 569,663 +0.12(+1.02%)
Oct 29, 2004 11.49 11.54 11.30 11.39 994,278 +0.01(+0.06%)
Oct 28, 2004 11.53 11.58 11.32 11.38 828,488 -0.18(-1.56%)
Oct 27, 2004 11.29 11.59 11.23 11.56 889,479 +0.32(+2.87%)
Oct 26, 2004 11.30 11.30 11.20 11.24 788,549 -0.01(-0.12%)
Oct 25, 2004 11.23 11.30 11.18 11.25 1,163,474 +0.08(+0.69%)
Oct 22, 2004 11.24 11.30 11.13 11.18 963,937 -0.04(-0.35%)
Oct 21, 2004 11.32 11.35 11.14 11.21 1,079,728 -0.01(-0.11%)
Oct 20, 2004 11.27 11.28 11.18 11.23 903,875 -0.01(-0.06%)
Oct 19, 2004 11.30 11.33 11.18 11.23 1,034,217 -0.06(-0.51%)
Oct 18, 2004 11.39 11.39 11.18 11.29 860,996 +0.01(+0.11%)
Oct 15, 2004 11.07 11.41 10.96 11.28 1,316,107 +0.21(+1.93%)
Oct 14, 2004 11.01 11.17 11.01 11.07 996,291 +0.05(+0.41%)
Oct 13, 2004 11.47 11.47 11.01 11.02 1,033,907 -0.28(-2.51%)
Oct 12, 2004 11.30 11.30 11.08 11.30 888,860 +0.01(+0.06%)
Oct 11, 2004 11.37 11.38 11.27 11.30 1,315,797 +0.06(+0.52%)
Oct 08, 2004 11.46 11.46 11.16 11.24 1,089,016 -0.17(-1.47%)
Oct 07, 2004 11.58 11.59 11.36 11.41 582,511 -0.06(-0.51%)
Oct 06, 2004 11.37 11.49 11.13 11.47 1,204,187 +0.08(+0.74%)
Oct 05, 2004 11.53 11.53 11.37 11.38 580,189 -0.18(-1.56%)
Oct 04, 2004 11.60 11.64 11.37 11.56 1,091,647 +0.10(+0.90%)
Oct 01, 2004 11.40 11.48 11.37 11.46 938,705 +0.06(+0.51%)
Sep 30, 2004 11.18 11.43 11.17 11.40 795,980 +0.26(+2.32%)
Sep 29, 2004 11.01 11.21 11.01 11.14 639,787 +0.09(+0.82%)
Sep 28, 2004 10.68 11.14 10.68 11.05 1,186,539 +0.43(+4.08%)
Sep 27, 2004 10.62 10.75 10.52 10.62 801,553 +0.00(+0.00%)
Sep 24, 2004 10.59 10.66 10.51 10.62 509,755 +0.09(+0.86%)
Sep 23, 2004 10.54 10.61 10.50 10.53 579,570 -0.07(-0.67%)
Sep 22, 2004 10.63 10.68 10.55 10.60 604,492 -0.02(-0.18%)
Sep 21, 2004 10.57 10.66 10.53 10.62 535,297 +0.06(+0.55%)
Sep 20, 2004 10.56 10.62 10.48 10.56 482,975 -0.01(-0.12%)
Sep 17, 2004 10.57 10.62 10.54 10.57 503,563 +0.02(+0.18%)
Sep 16, 2004 10.50 10.62 10.46 10.56 455,111 +0.10(+0.99%)
Sep 15, 2004 10.39 10.56 10.28 10.45 877,869 +0.06(+0.56%)
Sep 14, 2004 10.60 10.60 10.36 10.39 479,414 -0.18(-1.71%)
Sep 13, 2004 10.53 10.63 10.43 10.57 653,254 +0.14(+1.36%)
Sep 10, 2004 10.32 10.47 10.19 10.43 664,090 +0.12(+1.13%)
Sep 09, 2004 10.19 10.40 10.19 10.32 622,140 +0.06(+0.57%)
Sep 08, 2004 10.48 10.54 10.26 10.26 493,346 -0.21(-1.98%)
Sep 07, 2004 10.47 10.56 10.40 10.47 531,272 +0.13(+1.25%)
Sep 03, 2004 10.28 10.38 10.22 10.34 684,369 -0.06(-0.62%)
Sep 02, 2004 10.21 10.40 10.17 10.40 579,725 +0.19(+1.90%)
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.