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

RPM International Inc (NY: RPM )

122.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2016 32.53 32.96 32.47 32.96 2,500,005 +0.58(+1.79%)
Jan 28, 2016 32.64 32.77 32.15 32.38 934,916 -0.08(-0.26%)
Jan 27, 2016 32.60 32.96 32.26 32.47 1,056,501 -0.29(-0.87%)
Jan 26, 2016 32.52 32.82 32.35 32.75 1,138,263 +0.45(+1.38%)
Jan 25, 2016 32.87 33.02 32.30 32.31 1,368,920 -0.78(-2.36%)
Jan 22, 2016 32.96 33.47 32.82 33.09 1,068,620 +0.63(+1.94%)
Jan 21, 2016 32.84 33.08 32.16 32.46 1,544,751 -0.30(-0.92%)
Jan 20, 2016 32.36 33.05 31.90 32.76 1,300,424 +0.05(+0.15%)
Jan 19, 2016 33.31 33.51 32.29 32.71 840,903 -0.32(-0.97%)
Jan 15, 2016 33.15 33.03 33.03 33.03 1,108,285 -0.84(-2.48%)
Jan 14, 2016 33.97 34.15 33.36 33.87 916,091 +0.03(+0.07%)
Jan 13, 2016 34.85 34.91 33.81 33.84 698,632 -0.77(-2.22%)
Jan 12, 2016 34.80 34.84 33.94 34.61 780,244 +0.20(+0.58%)
Jan 11, 2016 34.66 34.93 34.17 34.41 792,562 +0.03(+0.10%)
Jan 08, 2016 35.04 35.12 34.33 34.38 990,716 -0.36(-1.03%)
Jan 07, 2016 34.84 35.32 34.66 34.74 1,142,242 -0.67(-1.88%)
Jan 06, 2016 36.27 36.70 35.24 35.40 1,519,198 -0.41(-1.14%)
Jan 05, 2016 36.00 36.65 35.78 35.81 1,815,301 -0.19(-0.53%)
Jan 04, 2016 36.17 36.29 35.56 36.00 1,100,278 -0.75(-2.04%)
Dec 31, 2015 36.91 36.75 36.75 36.75 514,145 -0.32(-0.86%)
Dec 30, 2015 37.04 37.43 37.04 37.07 444,882 -0.13(-0.34%)
Dec 29, 2015 37.16 37.35 36.93 37.20 387,575 +0.33(+0.88%)
Dec 28, 2015 36.61 36.90 36.39 36.87 477,878 +0.08(+0.23%)
Dec 24, 2015 36.49 36.79 36.79 36.79 255,454 +0.30(+0.82%)
Dec 23, 2015 36.16 36.61 36.02 36.49 965,911 +0.55(+1.53%)
Dec 22, 2015 35.78 36.13 35.61 35.94 1,319,644 +0.25(+0.70%)
Dec 21, 2015 35.63 35.89 35.31 35.69 1,419,318 +0.23(+0.64%)
Dec 18, 2015 36.26 36.37 35.45 35.46 1,632,172 -0.97(-2.66%)
Dec 17, 2015 37.25 37.25 36.42 36.43 946,430 -0.71(-1.91%)
Dec 16, 2015 37.18 37.32 36.84 37.14 1,545,905 +0.13(+0.36%)
Dec 15, 2015 37.32 37.37 36.92 37.01 1,037,122 -0.06(-0.16%)
Dec 14, 2015 37.47 37.64 36.90 37.06 633,630 -0.41(-1.09%)
Dec 11, 2015 37.34 37.77 37.33 37.47 564,569 -0.47(-1.23%)
Dec 10, 2015 37.80 38.01 37.51 37.94 685,370 +0.12(+0.31%)
Dec 09, 2015 38.53 38.68 37.58 37.82 851,611 -0.54(-1.41%)
Dec 08, 2015 38.62 38.77 38.26 38.36 629,801 -0.78(-1.98%)
Dec 07, 2015 39.32 39.42 38.83 39.14 356,962 -0.32(-0.80%)
Dec 04, 2015 39.13 39.62 39.11 39.46 466,085 +0.32(+0.81%)
Dec 03, 2015 39.53 39.67 38.85 39.14 729,646 -0.28(-0.70%)
Dec 02, 2015 39.42 39.57 39.26 39.42 791,212 -0.11(-0.27%)
Dec 01, 2015 39.32 39.87 39.27 39.52 1,778,504 +0.33(+0.85%)
Nov 30, 2015 39.45 39.61 39.10 39.19 560,024 -0.15(-0.38%)
Nov 27, 2015 39.14 39.53 38.85 39.34 199,960 +0.28(+0.70%)
Nov 25, 2015 39.13 39.07 39.07 39.07 571,925 -0.05(-0.13%)
Nov 24, 2015 38.52 39.30 38.32 39.12 745,053 +0.28(+0.73%)
Nov 23, 2015 38.79 39.24 38.69 38.83 419,676 +0.05(+0.13%)
Nov 20, 2015 38.49 38.85 38.35 38.78 534,046 +0.42(+1.09%)
Nov 19, 2015 39.31 39.31 38.27 38.36 934,837 -1.01(-2.56%)
Nov 18, 2015 38.49 39.38 38.45 39.37 714,402 +0.88(+2.28%)
Nov 17, 2015 38.11 38.71 38.01 38.50 901,128 +0.34(+0.90%)
Nov 16, 2015 37.64 38.16 37.51 38.16 769,502 +0.44(+1.17%)
Nov 13, 2015 37.21 37.86 37.02 37.71 495,908 +0.41(+1.10%)
Nov 12, 2015 38.31 38.31 37.23 37.31 1,062,745 -1.13(-2.93%)
Nov 11, 2015 38.20 38.61 38.01 38.43 488,886 +0.23(+0.61%)
Nov 10, 2015 37.90 38.24 37.65 38.20 981,907 +0.12(+0.31%)
Nov 09, 2015 38.33 38.42 37.69 38.08 467,607 -0.43(-1.11%)
Nov 06, 2015 38.22 38.51 38.01 38.51 378,084 +0.09(+0.24%)
Nov 05, 2015 38.35 38.51 38.08 38.41 498,811 +0.03(+0.09%)
Nov 04, 2015 38.39 38.64 38.16 38.38 598,200 -0.01(-0.02%)
Nov 03, 2015 38.33 38.67 38.22 38.39 601,056 -0.03(-0.09%)
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.