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

RPM International Inc (NY: RPM )

107.93 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2004 13.93 13.93 13.72 13.72 448,977 -0.12(-0.86%)
Dec 30, 2004 13.87 13.90 13.69 13.84 418,750 +0.06(+0.46%)
Dec 29, 2004 13.81 13.82 13.63 13.78 439,809 +0.06(+0.41%)
Dec 28, 2004 13.70 13.74 13.52 13.72 699,253 +0.15(+1.08%)
Dec 27, 2004 13.68 13.74 13.49 13.58 793,805 +0.03(+0.26%)
Dec 23, 2004 13.52 13.56 13.44 13.54 478,919 +0.12(+0.88%)
Dec 22, 2004 13.50 13.51 13.39 13.42 679,054 +0.01(+0.10%)
Dec 21, 2004 13.53 13.55 13.35 13.41 536,796 +0.01(+0.05%)
Dec 20, 2004 13.45 13.56 13.29 13.40 655,702 +0.10(+0.79%)
Dec 17, 2004 13.45 13.51 13.30 13.30 1,022,878 -0.15(-1.14%)
Dec 16, 2004 13.70 13.71 13.40 13.45 685,787 -0.14(-1.03%)
Dec 15, 2004 13.65 13.82 13.35 13.59 798,103 -0.06(-0.46%)
Dec 14, 2004 13.56 13.89 13.52 13.65 1,080,756 +0.29(+2.19%)
Dec 13, 2004 13.23 13.56 12.89 13.36 1,940,748 +0.73(+5.75%)
Dec 10, 2004 12.77 12.80 12.58 12.63 710,714 -0.10(-0.77%)
Dec 09, 2004 12.88 12.91 12.56 12.73 849,390 -0.15(-1.14%)
Dec 08, 2004 12.90 12.94 12.72 12.88 394,109 +0.02(+0.16%)
Dec 07, 2004 13.15 13.15 12.85 12.86 606,277 -0.16(-1.23%)
Dec 06, 2004 13.00 13.08 12.84 13.02 1,013,567 -0.03(-0.27%)
Dec 03, 2004 13.05 13.14 12.92 13.05 641,376 +0.10(+0.75%)
Dec 02, 2004 12.98 13.05 12.94 12.96 430,783 -0.05(-0.38%)
Dec 01, 2004 13.05 13.08 12.94 13.00 553,844 +0.10(+0.76%)
Nov 30, 2004 12.98 12.98 12.74 12.91 735,928 -0.01(-0.05%)
Nov 29, 2004 12.88 12.97 12.72 12.91 531,066 +0.16(+1.26%)
Nov 26, 2004 12.86 12.87 12.71 12.75 202,713 -0.01(-0.11%)
Nov 24, 2004 12.56 12.79 12.56 12.77 473,762 +0.20(+1.61%)
Nov 23, 2004 12.80 12.80 12.47 12.56 965,574 -0.11(-0.88%)
Nov 22, 2004 12.62 12.68 12.42 12.68 983,625 +0.06(+0.44%)
Nov 19, 2004 12.70 12.72 12.52 12.62 759,852 -0.03(-0.28%)
Nov 18, 2004 12.94 13.00 12.59 12.66 964,572 -0.17(-1.36%)
Nov 17, 2004 12.91 13.00 12.77 12.83 593,097 +0.10(+0.77%)
Nov 16, 2004 13.00 13.03 12.73 12.73 646,677 -0.20(-1.56%)
Nov 15, 2004 13.12 13.12 12.86 12.93 611,578 -0.11(-0.86%)
Nov 12, 2004 12.91 13.05 12.77 13.05 484,076 +0.10(+0.75%)
Nov 11, 2004 12.97 12.97 12.81 12.95 473,618 +0.13(+1.04%)
Nov 10, 2004 12.84 12.87 12.74 12.82 754,695 -0.02(-0.16%)
Nov 09, 2004 12.91 12.91 12.70 12.84 1,004,684 -0.06(-0.43%)
Nov 08, 2004 13.12 13.17 12.84 12.89 690,228 -0.12(-0.91%)
Nov 05, 2004 13.17 13.26 12.93 13.01 710,857 -0.13(-1.01%)
Nov 04, 2004 12.91 13.18 12.91 13.14 955,546 +0.29(+2.28%)
Nov 03, 2004 12.56 12.89 12.56 12.85 1,209,260 +0.47(+3.78%)
Nov 02, 2004 12.45 12.52 12.36 12.38 506,998 -0.05(-0.39%)
Nov 01, 2004 12.42 12.43 12.31 12.43 527,198 +0.13(+1.02%)
Oct 29, 2004 12.41 12.47 12.22 12.31 920,161 +0.01(+0.06%)
Oct 28, 2004 12.46 12.52 12.23 12.30 766,729 -0.20(-1.56%)
Oct 27, 2004 12.20 12.52 12.14 12.49 823,174 +0.35(+2.87%)
Oct 26, 2004 12.22 12.22 12.10 12.15 729,768 -0.01(-0.12%)
Oct 25, 2004 12.14 12.21 12.08 12.16 1,076,744 +0.08(+0.69%)
Oct 22, 2004 12.15 12.21 12.03 12.08 892,082 -0.04(-0.35%)
Oct 21, 2004 12.23 12.26 12.04 12.12 999,241 -0.01(-0.12%)
Oct 20, 2004 12.18 12.19 12.08 12.13 836,497 -0.01(-0.06%)
Oct 19, 2004 12.22 12.24 12.08 12.14 957,122 -0.06(-0.52%)
Oct 18, 2004 12.31 12.31 12.08 12.20 796,814 +0.01(+0.11%)
Oct 15, 2004 11.96 12.33 11.85 12.19 1,217,999 +0.23(+1.93%)
Oct 14, 2004 11.90 12.07 11.89 11.96 922,023 +0.05(+0.41%)
Oct 13, 2004 12.39 12.39 11.90 11.91 956,835 -0.31(-2.51%)
Oct 12, 2004 12.22 12.22 11.97 12.22 822,600 +0.01(+0.06%)
Oct 11, 2004 12.29 12.29 12.18 12.21 1,217,713 +0.06(+0.52%)
Oct 08, 2004 12.38 12.38 12.06 12.15 1,007,836 -0.18(-1.47%)
Oct 07, 2004 12.51 12.52 12.28 12.33 539,088 -0.06(-0.51%)
Oct 06, 2004 12.29 12.42 12.03 12.39 1,114,422 +0.09(+0.74%)
Oct 05, 2004 12.46 12.46 12.29 12.30 536,939 -0.20(-1.56%)
Oct 04, 2004 12.53 12.58 12.29 12.49 1,010,272 +0.11(+0.90%)
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.