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 (%)
Feb 28, 2014 33.76 34.24 33.62 33.97 683,238 +0.24(+0.70%)
Feb 27, 2014 33.35 33.79 33.26 33.74 659,507 +0.37(+1.09%)
Feb 26, 2014 33.09 33.58 33.01 33.37 504,955 +0.38(+1.16%)
Feb 25, 2014 32.63 33.09 32.48 32.99 564,766 +0.45(+1.37%)
Feb 24, 2014 32.54 33.01 32.53 32.54 634,501 -0.11(-0.35%)
Feb 21, 2014 32.85 32.91 32.65 32.66 379,869 -0.11(-0.35%)
Feb 20, 2014 32.41 32.89 32.19 32.77 1,281,645 +0.35(+1.08%)
Feb 19, 2014 32.58 32.79 32.40 32.42 1,101,928 -0.24(-0.75%)
Feb 18, 2014 32.39 32.71 32.31 32.66 1,569,524 +0.37(+1.13%)
Feb 14, 2014 32.23 32.30 32.30 32.30 623,018 +0.11(+0.33%)
Feb 13, 2014 31.75 32.26 31.60 32.19 1,195,093 +0.26(+0.81%)
Feb 12, 2014 31.97 32.17 31.80 31.93 652,407 +0.05(+0.15%)
Feb 11, 2014 31.79 31.98 31.63 31.89 1,064,341 +0.15(+0.49%)
Feb 10, 2014 31.57 31.79 31.45 31.73 856,943 +0.09(+0.28%)
Feb 07, 2014 31.47 31.67 31.30 31.64 732,307 +0.37(+1.17%)
Feb 06, 2014 30.95 31.29 30.82 31.28 769,303 +0.41(+1.34%)
Feb 05, 2014 30.84 31.17 30.54 30.86 1,405,055 +0.02(+0.08%)
Feb 04, 2014 30.75 31.04 30.49 30.84 1,159,229 +0.16(+0.53%)
Feb 03, 2014 32.21 32.32 30.62 30.68 1,660,555 -1.52(-4.71%)
Jan 31, 2014 32.12 32.49 31.93 32.19 773,496 -0.28(-0.87%)
Jan 30, 2014 32.58 32.71 32.28 32.48 887,527 +0.13(+0.40%)
Jan 29, 2014 32.46 32.74 32.21 32.35 894,987 -0.35(-1.07%)
Jan 28, 2014 32.68 32.79 32.44 32.70 846,305 +0.00(+0.00%)
Jan 27, 2014 32.90 33.03 32.40 32.70 759,563 -0.23(-0.69%)
Jan 24, 2014 33.53 33.54 32.91 32.92 1,025,896 -0.79(-2.34%)
Jan 23, 2014 34.13 34.19 33.60 33.71 1,221,305 -0.45(-1.31%)
Jan 22, 2014 34.47 34.54 34.08 34.16 1,204,312 -0.30(-0.87%)
Jan 21, 2014 35.02 35.06 34.26 34.46 1,467,894 -0.30(-0.86%)
Jan 17, 2014 35.09 34.76 34.76 34.76 2,181,673 -0.28(-0.79%)
Jan 16, 2014 35.03 35.18 34.94 35.03 729,739 -0.15(-0.42%)
Jan 15, 2014 34.99 35.18 34.87 35.18 1,008,135 +0.19(+0.56%)
Jan 14, 2014 34.80 35.02 34.39 34.99 1,367,849 +0.40(+1.15%)
Jan 13, 2014 35.08 35.13 34.52 34.59 1,116,875 -0.38(-1.09%)
Jan 10, 2014 34.54 35.59 34.47 34.97 2,864,660 +0.66(+1.92%)
Jan 09, 2014 34.43 34.60 34.06 34.31 1,680,320 -0.11(-0.33%)
Jan 08, 2014 33.80 34.70 33.40 34.43 3,359,528 +0.96(+2.87%)
Jan 07, 2014 33.38 33.46 32.90 33.46 2,652,717 +0.10(+0.29%)
Jan 06, 2014 33.54 33.61 33.13 33.37 1,152,102 -0.10(-0.31%)
Jan 03, 2014 33.24 33.52 33.14 33.47 821,890 +0.31(+0.92%)
Jan 02, 2014 33.31 33.51 33.01 33.17 871,559 -0.33(-0.99%)
Dec 31, 2013 33.21 33.50 33.50 33.50 737,452 +0.30(+0.90%)
Dec 30, 2013 33.18 33.32 33.11 33.20 443,714 +0.02(+0.05%)
Dec 27, 2013 33.24 33.35 33.09 33.18 384,490 -0.02(-0.07%)
Dec 26, 2013 33.35 33.53 33.15 33.21 283,559 -0.11(-0.34%)
Dec 24, 2013 32.95 33.34 32.90 33.32 163,882 +0.31(+0.93%)
Dec 23, 2013 33.04 33.17 32.76 33.01 751,048 +0.22(+0.66%)
Dec 20, 2013 32.45 32.88 32.45 32.80 1,004,907 +0.33(+1.02%)
Dec 19, 2013 32.47 32.63 32.31 32.46 696,132 -0.11(-0.35%)
Dec 18, 2013 32.19 32.60 31.93 32.58 825,403 +0.40(+1.25%)
Dec 17, 2013 31.96 32.24 31.81 32.17 512,948 +0.10(+0.33%)
Dec 16, 2013 32.17 32.29 31.83 32.07 698,220 +0.08(+0.25%)
Dec 13, 2013 31.91 32.02 31.73 31.99 664,954 +0.12(+0.38%)
Dec 12, 2013 31.83 32.05 31.78 31.87 688,327 -0.06(-0.20%)
Dec 11, 2013 32.41 32.42 31.79 31.93 821,864 -0.47(-1.44%)
Dec 10, 2013 32.16 32.45 32.06 32.40 768,272 +0.13(+0.40%)
Dec 09, 2013 32.32 32.41 32.17 32.27 493,980 +0.04(+0.13%)
Dec 06, 2013 32.10 32.39 32.06 32.23 611,517 +0.36(+1.14%)
Dec 05, 2013 31.50 31.87 31.50 31.87 749,488 +0.23(+0.74%)
Dec 04, 2013 31.34 32.05 31.29 31.63 1,061,031 +0.45(+1.45%)
Dec 03, 2013 31.57 31.76 30.94 31.18 1,092,025 -0.58(-1.83%)
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.