RPM International Inc (NY: RPM )

122.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 38.11 38.54 37.96 38.42 559,062 +0.29(+0.77%)
Oct 30, 2015 38.18 38.23 37.80 38.13 1,627,865 +0.05(+0.13%)
Oct 29, 2015 37.93 38.15 37.69 38.08 741,808 +0.22(+0.57%)
Oct 28, 2015 37.37 37.86 37.26 37.86 691,118 +0.51(+1.36%)
Oct 27, 2015 37.41 37.51 36.93 37.36 1,115,615 -0.22(-0.58%)
Oct 26, 2015 37.36 37.66 37.22 37.57 704,574 +0.13(+0.36%)
Oct 23, 2015 37.27 37.63 37.14 37.44 514,941 +0.41(+1.10%)
Oct 22, 2015 36.33 37.05 36.27 37.03 442,692 +1.01(+2.80%)
Oct 21, 2015 36.67 36.78 35.98 36.02 711,684 -0.49(-1.35%)
Oct 20, 2015 36.61 37.00 36.43 36.51 670,407 -0.06(-0.16%)
Oct 19, 2015 36.41 36.73 36.32 36.57 625,000 -0.07(-0.18%)
Oct 16, 2015 36.53 36.75 36.40 36.64 459,014 +0.15(+0.41%)
Oct 15, 2015 36.72 36.72 35.75 36.49 970,360 +0.01(+0.03%)
Oct 14, 2015 36.50 36.77 36.19 36.48 789,973 +0.00(+0.00%)
Oct 13, 2015 36.43 36.88 36.35 36.48 598,563 -0.12(-0.34%)
Oct 12, 2015 36.48 36.67 36.33 36.60 856,813 +0.21(+0.57%)
Oct 09, 2015 36.43 36.76 36.15 36.39 1,059,096 +0.16(+0.43%)
Oct 08, 2015 36.32 36.42 36.09 36.23 1,644,258 -0.18(-0.50%)
Oct 07, 2015 34.68 36.91 33.28 36.42 2,928,961 +0.48(+1.34%)
Oct 06, 2015 36.38 36.56 35.85 35.94 1,682,749 -0.36(-0.98%)
Oct 05, 2015 36.19 36.48 36.04 36.29 1,078,203 +0.49(+1.37%)
Oct 02, 2015 34.77 35.80 34.56 35.80 901,940 +0.70(+2.01%)
Oct 01, 2015 34.89 35.12 34.49 35.10 864,934 +0.37(+1.07%)
Sep 30, 2015 34.78 34.93 34.39 34.73 1,069,108 +0.35(+1.01%)
Sep 29, 2015 34.36 34.76 34.12 34.38 902,745 +0.03(+0.10%)
Sep 28, 2015 35.51 35.58 34.29 34.34 979,307 -1.30(-3.65%)
Sep 25, 2015 35.81 35.85 35.42 35.65 573,967 +0.17(+0.47%)
Sep 24, 2015 35.27 35.65 34.99 35.48 1,069,050 -0.28(-0.79%)
Sep 23, 2015 36.28 36.53 35.70 35.76 667,457 -0.56(-1.53%)
Sep 22, 2015 36.62 36.84 36.11 36.32 492,183 -0.67(-1.82%)
Sep 21, 2015 37.11 37.46 36.87 36.99 500,207 +0.14(+0.38%)
Sep 18, 2015 36.59 37.06 36.59 36.85 1,776,436 -0.30(-0.80%)
Sep 17, 2015 36.88 37.50 36.88 37.15 779,381 +0.17(+0.47%)
Sep 16, 2015 36.57 37.06 36.47 36.97 380,351 +0.45(+1.23%)
Sep 15, 2015 36.07 36.56 35.92 36.53 374,358 +0.52(+1.45%)
Sep 14, 2015 36.53 36.53 35.84 36.00 434,288 -0.56(-1.52%)
Sep 11, 2015 36.20 36.56 35.94 36.56 335,511 +0.17(+0.46%)
Sep 10, 2015 36.28 36.75 36.16 36.39 685,108 +0.07(+0.21%)
Sep 09, 2015 36.74 36.83 36.27 36.32 295,749 -0.07(-0.18%)
Sep 08, 2015 36.10 36.47 35.90 36.38 339,425 +0.88(+2.47%)
Sep 04, 2015 35.58 35.51 35.51 35.51 513,880 -0.56(-1.54%)
Sep 03, 2015 35.93 36.30 35.85 36.06 595,938 +0.28(+0.79%)
Sep 02, 2015 35.68 35.78 35.15 35.78 393,996 +0.56(+1.58%)
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.