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 (%)
Mar 31, 2015 39.94 40.17 39.69 39.86 683,836 -0.22(-0.56%)
Mar 30, 2015 39.94 40.30 39.89 40.08 619,353 +0.38(+0.96%)
Mar 27, 2015 39.45 39.76 39.37 39.70 852,364 +0.29(+0.74%)
Mar 26, 2015 39.33 39.67 39.26 39.41 794,766 +0.01(+0.02%)
Mar 25, 2015 39.97 40.14 39.37 39.40 891,590 -0.44(-1.10%)
Mar 24, 2015 40.09 40.16 39.82 39.84 967,146 -0.28(-0.70%)
Mar 23, 2015 40.29 40.61 40.12 40.12 992,686 -0.08(-0.21%)
Mar 20, 2015 40.12 40.53 39.91 40.21 4,513,739 +0.27(+0.67%)
Mar 19, 2015 39.73 40.12 39.66 39.94 990,706 -0.02(-0.04%)
Mar 18, 2015 39.77 40.31 39.21 39.96 1,211,876 +0.11(+0.27%)
Mar 17, 2015 39.92 39.97 39.49 39.85 1,131,577 -0.08(-0.21%)
Mar 16, 2015 39.68 40.00 39.34 39.93 1,191,357 +0.34(+0.86%)
Mar 13, 2015 40.08 40.12 39.42 39.59 756,254 -0.57(-1.43%)
Mar 12, 2015 39.99 40.30 39.84 40.17 1,115,482 +0.19(+0.48%)
Mar 11, 2015 40.08 40.16 39.71 39.97 1,287,991 +0.00(+0.00%)
Mar 10, 2015 40.59 40.61 39.89 39.97 1,092,403 -0.98(-2.39%)
Mar 09, 2015 41.02 41.10 40.89 40.95 857,372 +0.17(+0.41%)
Mar 06, 2015 41.33 41.40 40.74 40.79 749,649 -0.75(-1.80%)
Mar 05, 2015 41.69 41.74 41.36 41.54 669,666 -0.02(-0.04%)
Mar 04, 2015 41.79 41.89 41.39 41.55 1,210,626 -0.34(-0.81%)
Mar 03, 2015 42.36 42.39 41.71 41.89 650,919 -0.53(-1.25%)
Mar 02, 2015 41.98 42.45 41.81 42.42 862,828 +0.44(+1.05%)
Feb 27, 2015 42.00 42.28 41.96 41.98 2,772,943 +0.02(+0.06%)
Feb 26, 2015 42.18 42.35 41.88 41.96 741,749 -0.27(-0.65%)
Feb 25, 2015 42.48 42.63 42.17 42.23 784,549 -0.22(-0.51%)
Feb 24, 2015 42.52 42.61 42.19 42.45 757,994 +0.02(+0.04%)
Feb 23, 2015 42.51 42.55 42.21 42.43 638,533 -0.25(-0.58%)
Feb 20, 2015 42.15 42.71 41.78 42.68 956,081 +0.56(+1.34%)
Feb 19, 2015 41.93 42.21 41.93 42.12 602,223 +0.07(+0.18%)
Feb 18, 2015 41.78 42.04 41.47 42.04 636,894 +0.22(+0.52%)
Feb 17, 2015 41.35 42.00 41.10 41.83 763,448 +0.47(+1.14%)
Feb 13, 2015 41.53 41.35 41.35 41.35 731,202 -0.09(-0.22%)
Feb 12, 2015 40.89 41.49 40.72 41.44 1,109,744 +0.81(+1.98%)
Feb 11, 2015 40.59 40.73 40.28 40.64 500,585 +0.05(+0.12%)
Feb 10, 2015 40.35 40.67 39.95 40.59 497,805 +0.42(+1.05%)
Feb 09, 2015 40.52 40.69 40.02 40.17 614,484 -0.38(-0.94%)
Feb 06, 2015 40.24 40.56 40.05 40.55 955,947 +0.29(+0.72%)
Feb 05, 2015 39.92 40.52 39.92 40.26 670,575 +0.46(+1.15%)
Feb 04, 2015 39.53 40.02 39.53 39.80 794,654 -0.02(-0.06%)
Feb 03, 2015 39.38 39.83 39.29 39.82 875,023 +0.58(+1.48%)
Feb 02, 2015 39.78 39.88 38.84 39.24 1,562,457 -0.51(-1.27%)
Jan 30, 2015 39.22 39.95 39.07 39.75 2,502,985 +0.16(+0.40%)
Jan 29, 2015 38.78 39.71 38.48 39.59 1,416,316 +0.89(+2.30%)
Jan 28, 2015 39.38 39.38 38.65 38.70 939,432 -0.43(-1.10%)
Jan 27, 2015 38.73 39.45 38.59 39.14 1,134,207 -0.07(-0.17%)
Jan 26, 2015 38.58 39.21 38.23 39.20 1,226,679 +0.62(+1.61%)
Jan 23, 2015 39.13 39.17 38.32 38.58 1,173,713 -0.52(-1.34%)
Jan 22, 2015 38.51 39.29 38.21 39.10 1,627,427 +0.96(+2.53%)
Jan 21, 2015 38.16 38.54 37.86 38.14 1,250,983 -0.11(-0.28%)
Jan 20, 2015 38.57 38.71 37.91 38.25 1,027,033 +0.07(+0.20%)
Jan 16, 2015 37.65 38.21 37.33 38.17 1,797,239 +0.40(+1.06%)
Jan 15, 2015 38.10 38.22 37.62 37.77 1,306,400 -0.43(-1.13%)
Jan 14, 2015 37.63 38.30 37.52 38.21 1,209,723 +0.06(+0.15%)
Jan 13, 2015 38.29 38.75 37.60 38.15 1,225,916 +0.16(+0.42%)
Jan 12, 2015 38.26 38.40 37.85 37.99 1,003,810 -0.27(-0.69%)
Jan 09, 2015 38.81 38.86 38.02 38.26 1,601,107 -0.67(-1.73%)
Jan 08, 2015 37.71 39.50 37.57 38.93 3,419,767 +1.54(+4.13%)
Jan 07, 2015 36.80 37.99 36.19 37.38 5,800,586 -3.15(-7.76%)
Jan 06, 2015 40.57 41.03 39.99 40.53 1,844,472 -0.22(-0.55%)
Jan 05, 2015 41.15 41.34 40.66 40.75 1,474,777 -0.83(-1.99%)
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.