PR Newswire: news distribution, targeting and monitoring
RPM INTERNATIONAL, Inc. (NY: RPM)
46.79 USD  -0.27 (-0.57%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 46.35 47.12 46.30 47.06 622,401 +0.82(+1.77%)
Jul 28, 2015 45.00 46.27 44.44 46.24 923,745 +1.35(+3.01%)
Jul 27, 2015 44.84 46.01 44.00 44.89 1,617,102 -1.08(-2.35%)
Jul 24, 2015 46.63 46.74 45.63 45.97 1,134,424 -0.77(-1.65%)
Jul 23, 2015 47.20 47.31 46.60 46.74 699,571 -0.21(-0.45%)
Jul 22, 2015 46.90 47.22 46.81 46.95 642,875 -0.04(-0.09%)
Jul 21, 2015 47.05 47.28 46.60 46.99 842,980 -0.15(-0.32%)
Jul 20, 2015 47.06 47.33 46.88 47.14 669,093 +0.05(+0.11%)
Jul 17, 2015 47.65 47.65 46.65 47.09 1,072,919 -0.50(-1.05%)
Jul 16, 2015 49.16 49.21 47.49 47.59 1,391,385 -1.50(-3.06%)
Jul 15, 2015 49.24 49.38 48.96 49.09 722,429 -0.12(-0.24%)
Jul 14, 2015 48.89 49.30 48.78 49.21 405,602 +0.33(+0.68%)
Jul 13, 2015 48.51 48.97 48.49 48.88 547,827 +0.77(+1.60%)
Jul 10, 2015 47.89 48.17 47.65 48.11 668,512 +0.73(+1.54%)
Jul 09, 2015 48.15 48.20 47.31 47.38 417,190 -0.33(-0.69%)
Jul 08, 2015 48.17 48.48 47.55 47.71 562,955 -0.98(-2.01%)
Jul 07, 2015 48.79 48.81 47.89 48.69 688,889 -0.11(-0.23%)
Jul 06, 2015 48.71 49.02 48.38 48.80 861,027 -0.26(-0.53%)
Jul 02, 2015 49.06 49.06 49.06 0 +0.03(+0.06%)
Jul 01, 2015 49.29 49.41 48.91 49.03 676,448 +0.06(+0.12%)
Jun 30, 2015 49.56 49.58 48.95 48.97 742,734 -0.12(-0.24%)
Jun 29, 2015 49.91 50.27 49.03 49.09 564,720 -1.44(-2.85%)
Jun 26, 2015 50.44 50.60 50.23 50.53 3,673,466 +0.19(+0.38%)
Jun 25, 2015 50.39 50.39 50.03 50.34 706,972 +0.00(+0.00%)
Jun 24, 2015 51.03 51.03 50.33 50.34 621,535 -0.70(-1.37%)
Jun 23, 2015 51.20 51.27 50.87 51.04 459,114 -0.17(-0.33%)
Jun 22, 2015 51.00 51.24 50.65 51.21 584,943 +0.55(+1.09%)
Jun 19, 2015 50.50 50.85 50.43 50.66 819,670 +0.20(+0.40%)
Jun 18, 2015 50.00 50.57 50.00 50.46 586,098 +0.60(+1.20%)
Jun 17, 2015 49.72 49.94 49.39 49.86 297,468 +0.30(+0.61%)
Jun 16, 2015 48.99 49.67 48.99 49.56 316,562 +0.51(+1.04%)
Jun 15, 2015 49.24 49.38 48.86 49.05 402,389 -0.61(-1.23%)
Jun 12, 2015 50.10 50.12 49.55 49.66 259,003 -0.53(-1.06%)
Jun 11, 2015 49.96 50.32 49.82 50.19 445,458 +0.24(+0.48%)
Jun 10, 2015 49.68 50.10 49.63 49.95 339,012 +0.55(+1.11%)
Jun 09, 2015 49.24 49.63 49.16 49.40 361,866 +0.05(+0.10%)
Jun 08, 2015 49.88 49.88 49.09 49.35 539,885 -0.54(-1.08%)
Jun 05, 2015 49.71 49.91 49.40 49.89 299,189 +0.12(+0.24%)
Jun 04, 2015 50.19 50.42 49.48 49.77 431,051 -0.70(-1.39%)
Jun 03, 2015 50.76 50.04 50.47 299,239 +0.43(+0.86%)
Jun 02, 2015 49.96 50.18 49.68 50.04 333,416 -0.06(-0.12%)
Jun 01, 2015 50.20 50.31 49.54 50.10 457,121 +0.07(+0.14%)
May 29, 2015 50.10 50.24 49.68 50.03 526,440 -0.26(-0.52%)
May 28, 2015 50.35 50.46 50.11 50.29 330,157 -0.05(-0.10%)
May 27, 2015 50.24 50.54 50.01 50.34 403,482 +0.27(+0.54%)
May 26, 2015 50.45 50.47 49.84 50.07 349,114 -0.53(-1.05%)
May 22, 2015 50.60 50.60 50.60 0 -0.04(-0.08%)
May 21, 2015 50.55 50.76 50.44 50.64 699,609 +0.03(+0.06%)
May 20, 2015 51.03 50.58 50.61 344,432 -0.42(-0.82%)
May 19, 2015 50.71 51.13 50.62 51.03 963,910 +0.28(+0.55%)
May 18, 2015 50.79 50.18 50.75 601,690 +0.35(+0.69%)
May 15, 2015 50.35 50.50 49.93 50.40 527,229 +0.14(+0.28%)
May 14, 2015 50.30 49.52 50.26 703,403 +0.86(+1.74%)
May 13, 2015 48.96 49.48 48.72 49.40 903,933 +0.53(+1.08%)
May 12, 2015 49.19 49.19 48.59 48.87 627,805 -0.58(-1.17%)
May 11, 2015 48.77 49.53 48.66 49.45 803,821 +0.54(+1.10%)
May 08, 2015 49.18 49.68 48.90 48.91 584,217 +0.22(+0.45%)
May 07, 2015 47.98 48.72 47.92 48.69 767,093 +0.52(+1.08%)
May 06, 2015 47.97 48.17 47.66 48.17 823,873 +0.30(+0.63%)
May 05, 2015 48.24 48.58 47.83 47.87 859,058 -0.39(-0.81%)
May 04, 2015 48.21 48.60 48.19 48.26 932,377 +0.06(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release