RPM International Inc (NY: RPM )

122.90 -2.10 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.593 9.948 9.528 9.871 641,954 +0.30(+3.17%)
Dec 30, 2002 9.464 9.658 9.373 9.567 421,829 +0.10(+1.09%)
Dec 27, 2002 9.683 9.690 9.444 9.464 343,036 -0.16(-1.61%)
Dec 26, 2002 9.612 9.826 9.580 9.619 261,147 +0.01(+0.07%)
Dec 24, 2002 9.593 9.690 9.503 9.612 215,945 +0.03(+0.34%)
Dec 23, 2002 9.690 9.690 9.451 9.580 524,306 -0.11(-1.13%)
Dec 20, 2002 9.819 9.819 9.496 9.690 451,860 +0.06(+0.67%)
Dec 19, 2002 9.496 9.690 9.483 9.625 332,664 +0.09(+0.95%)
Dec 18, 2002 9.677 9.690 9.464 9.535 423,841 -0.17(-1.73%)
Dec 17, 2002 9.819 9.851 9.690 9.703 378,640 -0.11(-1.12%)
Dec 16, 2002 9.819 9.884 9.593 9.813 813,472 +0.00(+0.00%)
Dec 13, 2002 9.787 9.916 9.722 9.813 537,774 -0.01(-0.07%)
Dec 12, 2002 9.994 9.994 9.696 9.819 331,426 -0.11(-1.11%)
Dec 11, 2002 9.787 10.01 9.787 9.929 434,058 +0.14(+1.45%)
Dec 10, 2002 9.813 9.948 9.696 9.787 485,451 +0.03(+0.26%)
Dec 09, 2002 10.01 10.01 9.755 9.761 409,600 -0.36(-3.57%)
Dec 06, 2002 10.01 10.21 9.948 10.12 403,717 +0.10(+0.97%)
Dec 05, 2002 10.05 10.17 9.981 10.03 443,656 +0.01(+0.06%)
Dec 04, 2002 9.884 10.17 9.767 10.02 428,176 +0.10(+1.04%)
Dec 03, 2002 9.942 10.08 9.858 9.916 509,136 -0.03(-0.32%)
Dec 02, 2002 9.942 10.01 9.832 9.948 568,579 +0.02(+0.20%)
Nov 29, 2002 9.884 9.948 9.826 9.929 194,428 +0.13(+1.32%)
Nov 27, 2002 9.516 9.800 9.457 9.800 441,179 +0.35(+3.69%)
Nov 26, 2002 9.716 9.767 9.451 9.451 413,624 -0.28(-2.92%)
Nov 25, 2002 9.851 9.851 9.432 9.735 349,382 +0.08(+0.80%)
Nov 22, 2002 9.851 9.897 9.593 9.658 484,368 -0.06(-0.66%)
Nov 21, 2002 9.264 9.742 9.251 9.722 532,046 +0.46(+4.95%)
Nov 20, 2002 9.406 9.406 9.205 9.264 664,555 -0.08(-0.83%)
Nov 19, 2002 9.535 9.690 9.341 9.341 628,486 -0.26(-2.69%)
Nov 18, 2002 9.787 9.787 9.483 9.600 444,275 -0.09(-0.93%)
Nov 15, 2002 9.606 9.851 9.574 9.690 666,722 +0.08(+0.87%)
Nov 14, 2002 9.496 9.690 9.496 9.606 480,188 +0.17(+1.85%)
Nov 13, 2002 9.373 9.509 9.180 9.432 406,658 +0.01(+0.14%)
Nov 12, 2002 9.393 9.593 9.270 9.419 578,796 +0.09(+0.97%)
Nov 11, 2002 9.638 9.703 9.302 9.328 631,582 -0.31(-3.22%)
Nov 08, 2002 9.890 9.948 9.516 9.638 687,465 -0.27(-2.74%)
Nov 07, 2002 10.30 10.30 9.877 9.910 784,834 -0.33(-3.22%)
Nov 06, 2002 9.961 10.34 9.910 10.24 901,398 +0.26(+2.66%)
Nov 05, 2002 9.722 10.00 9.696 9.974 437,154 +0.17(+1.71%)
Nov 04, 2002 10.12 10.14 9.677 9.806 485,606 -0.25(-2.44%)
Nov 01, 2002 9.729 10.11 9.509 10.05 542,418 +0.32(+3.32%)
Oct 31, 2002 9.625 9.800 9.464 9.729 785,608 +0.06(+0.60%)
Oct 30, 2002 9.238 9.671 9.231 9.671 642,109 +0.50(+5.42%)
Oct 29, 2002 9.406 9.425 9.076 9.173 535,142 -0.30(-3.14%)
Oct 28, 2002 9.490 9.528 9.277 9.470 468,578 +0.04(+0.41%)
Oct 25, 2002 9.238 9.438 9.076 9.432 611,458 +0.36(+3.91%)
Oct 24, 2002 9.380 9.380 9.037 9.076 718,735 -0.29(-3.10%)
Oct 23, 2002 9.561 9.587 9.186 9.367 635,298 -0.23(-2.36%)
Oct 22, 2002 9.671 9.683 9.509 9.593 501,551 -0.08(-0.80%)
Oct 21, 2002 9.509 9.683 9.367 9.671 439,476 +0.10(+1.01%)
Oct 18, 2002 9.606 9.677 9.373 9.574 410,528 -0.03(-0.27%)
Oct 17, 2002 9.528 9.703 9.528 9.600 378,640 +0.22(+2.34%)
Oct 16, 2002 9.625 9.625 9.367 9.380 458,207 -0.30(-3.14%)
Oct 15, 2002 9.044 9.690 9.037 9.683 947,219 +0.67(+7.38%)
Oct 14, 2002 9.057 9.205 8.876 9.018 1,346,757 -0.08(-0.85%)
Oct 11, 2002 9.031 9.264 8.850 9.096 1,458,987 +0.13(+1.44%)
Oct 10, 2002 8.598 9.367 8.598 8.966 10,712,141 +0.53(+6.28%)
Oct 09, 2002 9.141 9.238 8.333 8.437 7,306,547 -0.68(-7.44%)
Oct 08, 2002 9.457 9.528 9.109 9.115 1,013,473 -0.35(-3.69%)
Oct 07, 2002 9.522 9.528 9.315 9.464 645,050 -0.06(-0.68%)
Oct 04, 2002 9.425 9.528 9.335 9.528 652,171 +0.11(+1.17%)
Oct 03, 2002 9.302 9.593 9.173 9.419 524,151 +0.18(+1.96%)
Oct 02, 2002 9.690 9.742 9.238 9.238 927,559 -0.58(-5.92%)
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.