RPM International Inc (NY: RPM )

120.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.32 13.39 13.11 13.35 1,024,344 +0.22(+1.65%)
Nov 29, 2007 13.05 13.26 12.97 13.14 607,961 +0.00(+0.00%)
Nov 28, 2007 12.70 13.15 12.66 13.14 959,283 +0.56(+4.46%)
Nov 27, 2007 12.60 12.74 12.45 12.58 819,685 +0.01(+0.11%)
Nov 26, 2007 12.86 12.89 12.54 12.56 702,412 -0.28(-2.18%)
Nov 23, 2007 12.67 12.89 12.56 12.84 290,672 +0.28(+2.23%)
Nov 21, 2007 12.74 12.77 12.52 12.56 1,163,562 -0.24(-1.86%)
Nov 20, 2007 12.86 13.05 12.58 12.80 1,248,171 -0.04(-0.27%)
Nov 19, 2007 13.24 13.24 12.79 12.84 1,004,267 -0.32(-2.45%)
Nov 16, 2007 13.21 13.27 12.97 13.16 1,235,105 +0.02(+0.16%)
Nov 15, 2007 13.36 13.40 13.05 13.14 1,107,223 -0.25(-1.88%)
Nov 14, 2007 13.61 13.63 13.35 13.39 1,328,995 -0.12(-0.88%)
Nov 13, 2007 13.52 13.59 13.35 13.51 2,091,818 +0.25(+1.90%)
Nov 12, 2007 13.85 13.85 13.10 13.26 2,732,679 +0.20(+1.50%)
Nov 09, 2007 12.79 13.31 12.09 13.06 3,387,284 -1.11(-7.82%)
Nov 08, 2007 14.03 14.17 13.68 14.17 1,411,460 +0.23(+1.66%)
Nov 07, 2007 14.19 14.35 13.92 13.94 687,985 -0.49(-3.40%)
Nov 06, 2007 14.38 14.43 14.01 14.43 732,635 +0.04(+0.24%)
Nov 05, 2007 14.60 14.60 14.24 14.39 867,362 -0.26(-1.77%)
Nov 02, 2007 14.89 14.89 14.48 14.65 641,766 -0.25(-1.69%)
Nov 01, 2007 14.96 15.03 14.69 14.90 1,238,457 -0.12(-0.79%)
Oct 31, 2007 14.76 15.04 14.71 15.02 1,035,043 +0.36(+2.44%)
Oct 30, 2007 14.57 14.81 14.51 14.67 560,172 +0.10(+0.67%)
Oct 29, 2007 14.69 14.74 14.51 14.57 349,198 -0.10(-0.67%)
Oct 26, 2007 14.85 14.85 14.53 14.67 758,023 +0.04(+0.24%)
Oct 25, 2007 14.78 14.78 14.55 14.63 791,117 -0.08(-0.57%)
Oct 24, 2007 14.53 14.71 14.46 14.71 712,519 +0.18(+1.21%)
Oct 23, 2007 14.76 14.77 14.39 14.54 713,945 -0.10(-0.67%)
Oct 22, 2007 14.53 14.69 14.39 14.64 772,145 -0.03(-0.24%)
Oct 19, 2007 14.86 14.89 14.67 14.67 723,788 -0.22(-1.51%)
Oct 18, 2007 14.88 14.97 14.78 14.90 663,449 +0.00(+0.00%)
Oct 17, 2007 15.24 15.24 14.76 14.90 580,286 -0.21(-1.39%)
Oct 16, 2007 15.41 15.45 14.97 15.11 839,617 -0.28(-1.82%)
Oct 15, 2007 15.65 15.68 15.32 15.39 757,025 -0.20(-1.30%)
Oct 12, 2007 15.79 15.84 15.55 15.59 766,725 -0.15(-0.94%)
Oct 11, 2007 15.85 15.98 15.64 15.74 928,058 -0.06(-0.40%)
Oct 10, 2007 15.96 15.98 15.69 15.80 763,872 -0.15(-0.92%)
Oct 09, 2007 15.77 15.95 15.65 15.95 736,341 +0.28(+1.79%)
Oct 08, 2007 15.93 15.93 15.63 15.67 765,441 -0.25(-1.59%)
Oct 05, 2007 16.21 16.21 15.68 15.92 1,272,264 -0.12(-0.74%)
Oct 04, 2007 16.55 16.59 15.98 16.04 1,246,730 -0.47(-2.85%)
Oct 03, 2007 16.26 16.95 15.91 16.51 1,799,343 -0.52(-3.05%)
Oct 02, 2007 17.06 17.09 16.40 17.03 1,820,027 -0.04(-0.25%)
Oct 01, 2007 16.86 17.11 16.84 17.07 984,546 +0.28(+1.67%)
Sep 28, 2007 17.11 17.13 16.73 16.79 555,323 -0.27(-1.56%)
Sep 27, 2007 16.59 17.06 16.57 17.06 660,453 +0.50(+3.01%)
Sep 26, 2007 16.33 16.62 16.33 16.56 529,076 +0.25(+1.50%)
Sep 25, 2007 16.43 16.48 16.27 16.31 742,475 -0.22(-1.36%)
Sep 24, 2007 16.66 16.71 16.48 16.54 502,829 -0.06(-0.34%)
Sep 21, 2007 16.58 16.73 16.51 16.59 823,213 +0.17(+1.02%)
Sep 20, 2007 16.50 16.58 16.33 16.43 372,450 -0.08(-0.47%)
Sep 19, 2007 16.47 16.77 16.32 16.50 587,133 +0.16(+0.99%)
Sep 18, 2007 15.97 16.35 15.87 16.34 694,118 +0.37(+2.33%)
Sep 17, 2007 15.98 16.13 15.93 15.97 802,529 -0.05(-0.31%)
Sep 14, 2007 15.94 16.16 15.72 16.02 637,487 +0.08(+0.48%)
Sep 13, 2007 15.97 16.03 15.68 15.94 505,396 +0.11(+0.66%)
Sep 12, 2007 15.97 15.98 15.79 15.84 568,161 -0.15(-0.92%)
Sep 11, 2007 15.99 16.19 15.91 15.98 627,216 -0.01(-0.04%)
Sep 10, 2007 16.21 16.36 15.93 15.99 801,103 -0.18(-1.08%)
Sep 07, 2007 16.21 16.39 16.12 16.17 848,319 -0.22(-1.37%)
Sep 06, 2007 16.21 16.46 16.16 16.39 791,973 +0.18(+1.12%)
Sep 05, 2007 16.21 16.28 15.99 16.21 700,679 -0.07(-0.43%)
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.