RPM International Inc (NY: RPM )

118.95 -1.23 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.59 15.88 15.52 15.63 1,141,175 +0.17(+1.07%)
Aug 30, 2011 15.33 15.58 15.26 15.47 784,951 +0.02(+0.15%)
Aug 29, 2011 14.93 15.47 14.78 15.44 661,374 +0.69(+4.68%)
Aug 26, 2011 14.21 14.78 13.94 14.75 562,817 +0.41(+2.88%)
Aug 25, 2011 14.71 14.76 14.24 14.34 599,160 -0.25(-1.70%)
Aug 24, 2011 14.27 14.64 14.24 14.59 673,204 +0.25(+1.78%)
Aug 23, 2011 13.88 14.33 13.76 14.33 985,843 +0.54(+3.92%)
Aug 22, 2011 14.20 14.21 13.73 13.79 826,443 -0.06(-0.43%)
Aug 19, 2011 13.97 14.35 13.83 13.85 836,648 -0.30(-2.12%)
Aug 18, 2011 14.49 14.52 14.06 14.15 1,216,858 -0.74(-4.98%)
Aug 17, 2011 15.03 15.22 14.78 14.90 616,021 -0.02(-0.15%)
Aug 16, 2011 14.92 15.08 14.77 14.92 673,519 -0.21(-1.39%)
Aug 15, 2011 14.97 15.14 14.76 15.13 998,439 +0.37(+2.49%)
Aug 12, 2011 14.68 14.97 14.51 14.76 1,154,370 +0.18(+1.24%)
Aug 11, 2011 13.70 14.76 13.64 14.58 1,990,240 +1.01(+7.40%)
Aug 10, 2011 13.65 14.06 13.58 13.58 2,251,845 -0.42(-3.00%)
Aug 09, 2011 14.05 14.00 12.90 14.00 3,634,227 +0.95(+7.24%)
Aug 08, 2011 14.05 14.42 13.04 13.05 3,087,879 -1.33(-9.23%)
Aug 05, 2011 14.64 14.84 14.04 14.38 1,614,831 -0.08(-0.57%)
Aug 04, 2011 15.06 15.14 14.45 14.46 1,610,253 -0.75(-4.93%)
Aug 03, 2011 15.24 15.36 14.84 15.21 1,394,725 +0.05(+0.35%)
Aug 02, 2011 15.63 15.79 15.14 15.16 932,967 -0.56(-3.58%)
Aug 01, 2011 16.02 16.06 15.58 15.72 1,026,425 -0.09(-0.57%)
Jul 29, 2011 15.95 16.15 15.73 15.81 1,412,318 -0.29(-1.77%)
Jul 28, 2011 16.19 16.47 16.07 16.10 1,157,651 -0.09(-0.56%)
Jul 27, 2011 16.52 16.54 16.14 16.19 1,174,629 -0.38(-2.26%)
Jul 26, 2011 17.15 17.15 16.55 16.56 908,801 -0.56(-3.29%)
Jul 25, 2011 16.43 17.36 16.13 17.12 1,272,191 +0.32(+1.92%)
Jul 22, 2011 16.79 16.82 16.73 16.80 866,721 -0.19(-1.10%)
Jul 21, 2011 16.90 17.06 16.85 16.99 875,241 +0.15(+0.89%)
Jul 20, 2011 16.82 16.90 16.70 16.84 542,877 +0.07(+0.45%)
Jul 19, 2011 16.73 16.83 16.62 16.76 507,381 +0.14(+0.86%)
Jul 18, 2011 16.73 16.82 16.49 16.62 518,826 -0.16(-0.98%)
Jul 15, 2011 16.82 16.85 16.62 16.79 538,902 +0.02(+0.13%)
Jul 14, 2011 17.15 17.24 16.73 16.76 748,668 -0.29(-1.71%)
Jul 13, 2011 17.27 17.33 17.02 17.06 714,347 -0.03(-0.18%)
Jul 12, 2011 17.16 17.27 17.06 17.09 614,501 -0.14(-0.82%)
Jul 11, 2011 17.28 17.41 17.18 17.23 528,797 -0.27(-1.57%)
Jul 08, 2011 17.39 17.56 17.32 17.50 537,827 -0.11(-0.63%)
Jul 07, 2011 17.53 17.69 17.46 17.61 497,770 +0.28(+1.63%)
Jul 06, 2011 17.22 17.42 17.18 17.33 921,069 +0.01(+0.04%)
Jul 05, 2011 17.41 17.42 17.21 17.32 543,849 -0.10(-0.55%)
Jul 01, 2011 17.06 17.44 17.04 17.42 978,773 +0.31(+1.82%)
Jun 30, 2011 17.06 17.19 16.99 17.11 672,244 +0.10(+0.61%)
Jun 29, 2011 17.02 17.09 16.89 17.01 677,252 +0.07(+0.39%)
Jun 28, 2011 16.75 16.95 16.75 16.94 469,666 +0.22(+1.33%)
Jun 27, 2011 16.59 16.77 16.39 16.72 911,687 +0.13(+0.76%)
Jun 24, 2011 16.86 16.96 16.55 16.59 1,612,482 -0.22(-1.33%)
Jun 23, 2011 16.54 16.84 16.44 16.81 847,379 +0.04(+0.22%)
Jun 22, 2011 16.70 16.97 16.63 16.77 775,831 +0.04(+0.22%)
Jun 21, 2011 16.51 16.80 16.50 16.74 1,525,254 +0.36(+2.18%)
Jun 20, 2011 16.40 16.47 16.34 16.38 550,859 +0.27(+1.66%)
Jun 17, 2011 16.20 16.28 16.03 16.11 939,822 +0.05(+0.32%)
Jun 16, 2011 16.15 16.27 15.85 16.06 668,690 -0.11(-0.69%)
Jun 15, 2011 16.32 16.48 16.09 16.17 598,951 -0.28(-1.72%)
Jun 14, 2011 16.28 16.49 16.27 16.46 486,298 +0.33(+2.03%)
Jun 13, 2011 16.21 16.30 16.05 16.13 500,878 -0.05(-0.32%)
Jun 10, 2011 16.30 16.44 16.10 16.18 563,892 -0.22(-1.31%)
Jun 09, 2011 16.35 16.46 16.22 16.40 485,156 +0.09(+0.55%)
Jun 08, 2011 16.41 16.51 16.26 16.31 938,970 -0.12(-0.72%)
Jun 07, 2011 16.46 16.61 16.30 16.43 1,143,828 +0.04(+0.23%)
Jun 06, 2011 16.60 16.67 16.38 16.39 860,422 -0.30(-1.78%)
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.