RPM International Inc (NY: RPM )

122.79 -0.29 (-0.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.93 12.23 11.79 12.21 2,074,780 +0.21(+1.78%)
Jan 30, 2006 11.89 12.07 11.85 12.00 661,149 +0.06(+0.54%)
Jan 27, 2006 11.98 12.02 11.91 11.93 595,204 -0.03(-0.22%)
Jan 26, 2006 12.03 12.08 11.96 11.96 470,281 -0.04(-0.32%)
Jan 25, 2006 11.92 12.07 11.92 12.00 458,826 +0.08(+0.65%)
Jan 24, 2006 11.78 11.94 11.78 11.92 462,851 +0.14(+1.15%)
Jan 23, 2006 11.63 11.85 11.60 11.78 588,393 +0.12(+1.00%)
Jan 20, 2006 11.78 11.81 11.67 11.67 535,297 -0.13(-1.10%)
Jan 19, 2006 11.78 11.82 11.67 11.80 682,512 +0.07(+0.61%)
Jan 18, 2006 11.82 11.87 11.69 11.72 562,232 -0.08(-0.71%)
Jan 17, 2006 11.72 11.85 11.70 11.81 545,204 -0.03(-0.22%)
Jan 13, 2006 11.79 11.93 11.76 11.83 572,139 +0.08(+0.66%)
Jan 12, 2006 11.89 11.89 11.74 11.76 612,852 -0.13(-1.09%)
Jan 11, 2006 11.81 11.97 11.74 11.89 951,399 -0.03(-0.22%)
Jan 10, 2006 11.80 11.92 11.67 11.91 948,148 +0.11(+0.93%)
Jan 09, 2006 11.79 11.89 11.69 11.80 981,275 +0.00(+0.00%)
Jan 06, 2006 11.58 11.94 11.58 11.80 1,210,688 +0.40(+3.51%)
Jan 05, 2006 11.30 11.56 11.30 11.40 1,122,762 +0.23(+2.08%)
Jan 04, 2006 11.17 11.30 11.09 11.17 1,042,730 -0.06(-0.58%)
Jan 03, 2006 11.23 11.24 10.96 11.23 1,731,589 +0.01(+0.11%)
Dec 30, 2005 11.43 11.43 11.22 11.22 745,360 -0.31(-2.69%)
Dec 29, 2005 11.41 11.60 11.40 11.53 831,584 +0.10(+0.85%)
Dec 28, 2005 11.37 11.49 11.20 11.43 1,559,607 -0.32(-2.75%)
Dec 27, 2005 11.76 11.85 11.74 11.76 599,229 +0.00(+0.00%)
Dec 23, 2005 11.78 11.83 11.74 11.76 379,259 -0.03(-0.27%)
Dec 22, 2005 11.66 11.79 11.63 11.79 367,649 +0.13(+1.11%)
Dec 21, 2005 11.62 11.69 11.58 11.66 442,108 +0.07(+0.61%)
Dec 20, 2005 11.65 11.65 11.50 11.59 496,133 -0.06(-0.50%)
Dec 19, 2005 11.80 11.80 11.54 11.65 629,880 -0.04(-0.33%)
Dec 16, 2005 11.83 11.88 11.66 11.69 542,263 -0.12(-0.98%)
Dec 15, 2005 11.91 11.91 11.71 11.80 446,752 -0.08(-0.71%)
Dec 14, 2005 11.98 11.98 11.87 11.89 340,095 -0.06(-0.54%)
Dec 13, 2005 11.92 11.98 11.87 11.95 331,735 +0.01(+0.05%)
Dec 12, 2005 11.91 11.98 11.87 11.94 407,123 +0.01(+0.11%)
Dec 09, 2005 11.93 11.94 11.87 11.93 550,003 +0.03(+0.27%)
Dec 08, 2005 11.96 11.98 11.82 11.90 511,148 -0.05(-0.38%)
Dec 07, 2005 11.99 12.03 11.86 11.94 459,290 -0.05(-0.38%)
Dec 06, 2005 12.27 12.27 11.96 11.99 489,321 -0.06(-0.54%)
Dec 05, 2005 12.13 12.13 11.97 12.05 451,860 -0.14(-1.11%)
Dec 02, 2005 12.18 12.19 12.00 12.19 581,427 +0.03(+0.21%)
Dec 01, 2005 12.02 12.18 12.00 12.16 642,264 +0.15(+1.24%)
Nov 30, 2005 12.06 12.16 11.93 12.02 619,818 -0.10(-0.80%)
Nov 29, 2005 12.00 12.16 12.00 12.11 394,739 +0.11(+0.91%)
Nov 28, 2005 12.12 12.13 11.94 12.00 361,457 -0.12(-0.96%)
Nov 25, 2005 12.01 12.14 11.99 12.12 149,691 +0.09(+0.75%)
Nov 23, 2005 12.11 12.14 11.98 12.03 433,903 -0.08(-0.64%)
Nov 22, 2005 12.13 12.13 11.96 12.11 517,031 -0.01(-0.11%)
Nov 21, 2005 12.07 12.18 12.03 12.12 432,355 +0.01(+0.05%)
Nov 18, 2005 12.00 12.11 11.93 12.11 452,789 +0.12(+0.97%)
Nov 17, 2005 11.87 12.02 11.86 12.00 1,108,830 +0.13(+1.09%)
Nov 16, 2005 11.93 11.95 11.81 11.87 347,525 -0.09(-0.76%)
Nov 15, 2005 12.05 12.07 11.87 11.96 506,504 -0.09(-0.75%)
Nov 14, 2005 12.05 12.07 11.94 12.05 283,438 -0.01(-0.05%)
Nov 11, 2005 12.00 12.09 11.96 12.05 241,951 +0.05(+0.38%)
Nov 10, 2005 11.85 12.11 11.79 12.01 368,423 +0.12(+1.03%)
Nov 09, 2005 11.81 11.95 11.80 11.89 279,413 +0.08(+0.66%)
Nov 08, 2005 11.87 11.88 11.74 11.81 353,872 -0.09(-0.76%)
Nov 07, 2005 11.96 11.98 11.82 11.90 647,372 -0.06(-0.49%)
Nov 04, 2005 11.93 11.98 11.87 11.96 441,798 +0.03(+0.22%)
Nov 03, 2005 12.01 12.04 11.84 11.93 841,491 -0.08(-0.65%)
Nov 02, 2005 11.89 12.02 11.83 12.01 701,397 +0.12(+0.98%)
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.