RPM International Inc (NY: RPM )

125.00 +2.32 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.45 39.62 39.14 39.20 1,448,490 -0.49(-1.23%)
Apr 29, 2015 39.69 39.74 39.46 39.68 688,250 -0.25(-0.62%)
Apr 28, 2015 39.71 39.95 39.43 39.93 1,032,267 +0.23(+0.58%)
Apr 27, 2015 40.07 40.09 39.64 39.70 1,341,133 -0.16(-0.41%)
Apr 24, 2015 40.17 40.17 39.73 39.86 1,233,643 -0.25(-0.62%)
Apr 23, 2015 39.98 40.32 39.90 40.11 884,075 +0.10(+0.25%)
Apr 22, 2015 40.19 40.19 39.69 40.01 1,126,295 -0.16(-0.41%)
Apr 21, 2015 40.08 40.19 39.78 40.18 1,528,411 +0.28(+0.70%)
Apr 20, 2015 39.55 39.96 39.48 39.90 1,522,382 +0.62(+1.57%)
Apr 17, 2015 39.52 39.53 39.13 39.28 1,042,470 -0.42(-1.06%)
Apr 16, 2015 39.68 39.81 39.39 39.70 1,526,467 +0.01(+0.02%)
Apr 15, 2015 39.76 39.93 39.64 39.69 1,857,064 +0.10(+0.25%)
Apr 14, 2015 39.58 39.81 39.36 39.59 1,312,211 -0.09(-0.23%)
Apr 13, 2015 39.04 39.71 39.01 39.68 1,426,329 +0.59(+1.52%)
Apr 10, 2015 39.03 39.15 38.88 39.09 818,231 +0.06(+0.15%)
Apr 09, 2015 38.91 39.07 38.46 39.03 1,632,078 +0.17(+0.45%)
Apr 08, 2015 40.25 40.44 38.78 38.86 3,140,643 -0.71(-1.78%)
Apr 07, 2015 39.08 39.70 39.06 39.56 1,516,877 +0.45(+1.15%)
Apr 06, 2015 39.10 39.41 38.92 39.11 1,900,142 -0.05(-0.13%)
Apr 02, 2015 39.24 39.16 39.16 39.16 595,649 -0.16(-0.40%)
Apr 01, 2015 39.32 39.42 38.96 39.32 663,585 -0.03(-0.08%)
Mar 31, 2015 39.43 39.65 39.19 39.35 692,680 -0.22(-0.56%)
Mar 30, 2015 39.43 39.78 39.38 39.57 627,364 +0.38(+0.96%)
Mar 27, 2015 38.95 39.25 38.87 39.19 863,388 +0.29(+0.74%)
Mar 26, 2015 38.82 39.16 38.76 38.91 805,045 +0.01(+0.02%)
Mar 25, 2015 39.46 39.63 38.87 38.90 903,121 -0.43(-1.10%)
Mar 24, 2015 39.58 39.64 39.32 39.33 979,654 -0.28(-0.70%)
Mar 23, 2015 39.78 40.09 39.61 39.61 1,005,524 -0.08(-0.21%)
Mar 20, 2015 39.61 40.01 39.40 39.69 4,572,116 +0.26(+0.67%)
Mar 19, 2015 39.22 39.60 39.15 39.43 1,003,519 -0.02(-0.04%)
Mar 18, 2015 39.26 39.79 38.71 39.45 1,227,549 +0.11(+0.27%)
Mar 17, 2015 39.41 39.46 38.99 39.34 1,146,212 -0.08(-0.21%)
Mar 16, 2015 39.17 39.49 38.84 39.42 1,206,765 +0.34(+0.86%)
Mar 13, 2015 39.57 39.61 38.91 39.09 766,035 -0.57(-1.43%)
Mar 12, 2015 39.48 39.78 39.33 39.65 1,129,908 +0.19(+0.48%)
Mar 11, 2015 39.57 39.64 39.20 39.46 1,304,649 +0.00(+0.00%)
Mar 10, 2015 40.07 40.10 39.38 39.46 1,106,531 -0.97(-2.39%)
Mar 09, 2015 40.50 40.58 40.37 40.43 868,460 +0.16(+0.41%)
Mar 06, 2015 40.80 40.87 40.22 40.27 759,344 -0.74(-1.80%)
Mar 05, 2015 41.16 41.21 40.83 41.01 678,327 -0.02(-0.04%)
Mar 04, 2015 41.26 41.36 40.86 41.02 1,226,283 -0.34(-0.81%)
Mar 03, 2015 41.82 41.85 41.18 41.36 659,338 -0.52(-1.25%)
Mar 02, 2015 41.45 41.91 41.28 41.88 873,987 +0.43(+1.05%)
Feb 27, 2015 41.46 41.74 41.42 41.45 2,808,806 +0.02(+0.06%)
Feb 26, 2015 41.64 41.81 41.35 41.42 751,343 -0.27(-0.65%)
Feb 25, 2015 41.94 42.09 41.63 41.69 794,695 -0.21(-0.51%)
Feb 24, 2015 41.98 42.06 41.65 41.91 767,797 +0.02(+0.04%)
Feb 23, 2015 41.96 42.01 41.67 41.89 646,792 -0.25(-0.58%)
Feb 20, 2015 41.61 42.16 41.25 42.14 968,446 +0.56(+1.34%)
Feb 19, 2015 41.40 41.67 41.39 41.58 610,011 +0.07(+0.18%)
Feb 18, 2015 41.25 41.51 40.94 41.51 645,131 +0.21(+0.52%)
Feb 17, 2015 40.83 41.46 40.58 41.29 773,322 +0.47(+1.14%)
Feb 13, 2015 41.00 40.83 40.83 40.83 740,659 -0.09(-0.22%)
Feb 12, 2015 40.37 40.96 40.20 40.92 1,124,097 +0.80(+1.98%)
Feb 11, 2015 40.07 40.21 39.77 40.12 507,059 +0.05(+0.12%)
Feb 10, 2015 39.83 40.15 39.44 40.07 504,243 +0.42(+1.05%)
Feb 09, 2015 40.01 40.17 39.51 39.65 622,431 -0.38(-0.94%)
Feb 06, 2015 39.73 40.05 39.54 40.03 968,311 +0.29(+0.72%)
Feb 05, 2015 39.41 40.01 39.41 39.74 679,247 +0.45(+1.15%)
Feb 04, 2015 39.02 39.51 39.02 39.29 804,932 -0.02(-0.06%)
Feb 03, 2015 38.88 39.32 38.78 39.32 886,339 +0.57(+1.48%)
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.