RPM International Inc (NY: RPM )

123.52 +0.62 (+0.50%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.690 9.780 9.600 9.722 1,315,952 +0.10(+1.01%)
Jul 29, 2004 9.561 9.658 9.496 9.625 985,919 +0.19(+2.05%)
Jul 28, 2004 9.309 9.464 9.231 9.432 905,268 +0.14(+1.53%)
Jul 27, 2004 9.109 9.367 9.089 9.289 714,400 +0.18(+1.99%)
Jul 26, 2004 9.399 9.399 8.947 9.109 597,681 -0.03(-0.35%)
Jul 23, 2004 9.251 9.302 9.031 9.141 893,039 -0.05(-0.49%)
Jul 22, 2004 9.044 9.212 8.999 9.186 659,446 +0.13(+1.43%)
Jul 21, 2004 9.373 9.419 9.057 9.057 567,186 -0.36(-3.77%)
Jul 20, 2004 9.199 9.412 9.173 9.412 512,541 +0.15(+1.60%)
Jul 19, 2004 9.231 9.296 9.141 9.264 339,166 +0.06(+0.63%)
Jul 16, 2004 9.264 9.380 9.205 9.205 940,098 -0.08(-0.84%)
Jul 15, 2004 9.225 9.302 9.180 9.283 709,756 +0.12(+1.34%)
Jul 14, 2004 9.205 9.309 9.115 9.160 1,193,041 -0.01(-0.07%)
Jul 13, 2004 9.335 9.406 9.154 9.167 757,744 -0.25(-2.67%)
Jul 12, 2004 9.393 9.457 9.302 9.419 378,175 +0.01(+0.14%)
Jul 09, 2004 9.380 9.477 9.367 9.406 475,080 +0.04(+0.41%)
Jul 08, 2004 9.432 9.496 9.328 9.367 589,632 -0.18(-1.89%)
Jul 07, 2004 9.522 9.638 9.509 9.548 523,997 +0.04(+0.41%)
Jul 06, 2004 9.690 9.703 9.496 9.509 564,554 -0.18(-1.87%)
Jul 02, 2004 9.722 9.780 9.658 9.690 438,083 -0.10(-0.99%)
Jul 01, 2004 9.722 9.832 9.612 9.787 994,897 -0.03(-0.33%)
Jun 30, 2004 9.780 9.871 9.774 9.819 715,793 +0.06(+0.60%)
Jun 29, 2004 9.703 9.851 9.703 9.761 731,273 +0.06(+0.67%)
Jun 28, 2004 9.813 9.871 9.696 9.696 763,007 +0.01(+0.07%)
Jun 25, 2004 9.703 10.01 9.690 9.690 950,470 +0.05(+0.54%)
Jun 24, 2004 9.722 9.800 9.625 9.638 691,645 -0.03(-0.27%)
Jun 23, 2004 9.522 9.690 9.496 9.664 836,537 +0.16(+1.70%)
Jun 22, 2004 9.600 9.645 9.490 9.503 1,083,598 -0.12(-1.28%)
Jun 21, 2004 9.761 9.761 9.593 9.625 871,677 -0.14(-1.39%)
Jun 18, 2004 9.729 9.826 9.703 9.761 612,387 +0.04(+0.40%)
Jun 17, 2004 9.690 9.761 9.632 9.722 749,849 +0.01(+0.13%)
Jun 16, 2004 9.851 9.851 9.658 9.709 1,318,738 -0.23(-2.28%)
Jun 15, 2004 9.800 9.961 9.793 9.935 876,785 +0.14(+1.45%)
Jun 14, 2004 9.884 9.884 9.716 9.793 1,104,805 -0.08(-0.85%)
Jun 10, 2004 9.832 9.890 9.787 9.877 803,565 +0.13(+1.33%)
Jun 09, 2004 9.787 9.806 9.696 9.748 595,050 -0.04(-0.40%)
Jun 08, 2004 9.774 9.787 9.535 9.787 622,449 +0.02(+0.20%)
Jun 07, 2004 9.496 9.767 9.496 9.767 459,136 +0.27(+2.86%)
Jun 04, 2004 9.451 9.593 9.432 9.496 499,693 +0.06(+0.62%)
Jun 03, 2004 9.496 9.496 9.289 9.438 633,130 +0.00(+0.00%)
Jun 02, 2004 9.438 9.503 9.399 9.438 383,903 +0.00(+0.00%)
Jun 01, 2004 9.464 9.522 9.380 9.438 624,152 -0.06(-0.68%)
May 28, 2004 9.309 9.503 9.302 9.503 1,087,777 +0.14(+1.45%)
May 27, 2004 9.173 9.367 9.154 9.367 823,689 +0.16(+1.68%)
May 26, 2004 9.050 9.212 8.979 9.212 714,091 +0.20(+2.22%)
May 25, 2004 8.902 9.037 8.837 9.012 716,877 +0.17(+1.97%)
May 24, 2004 8.889 8.979 8.753 8.837 757,125 +0.08(+0.88%)
May 21, 2004 8.721 8.902 8.714 8.760 573,687 +0.03(+0.37%)
May 20, 2004 8.766 8.915 8.702 8.727 654,957 -0.04(-0.44%)
May 19, 2004 8.844 9.044 8.766 8.766 740,252 -0.01(-0.15%)
May 18, 2004 8.689 8.792 8.689 8.779 727,868 +0.06(+0.67%)
May 17, 2004 8.721 8.773 8.585 8.721 1,246,757 -0.19(-2.17%)
May 14, 2004 8.979 9.031 8.882 8.915 1,103,722 +0.00(+0.00%)
May 13, 2004 8.863 9.012 8.850 8.915 927,250 +0.06(+0.66%)
May 12, 2004 9.031 9.031 8.721 8.857 1,419,823 -0.15(-1.65%)
May 11, 2004 9.012 9.070 8.947 9.005 1,326,633 -0.04(-0.43%)
May 10, 2004 9.076 9.167 8.850 9.044 926,011 -0.17(-1.82%)
May 07, 2004 9.541 9.625 9.154 9.212 1,018,582 -0.46(-4.74%)
May 06, 2004 9.774 9.774 9.593 9.671 565,638 -0.10(-1.06%)
May 05, 2004 9.787 9.832 9.748 9.774 613,626 +0.03(+0.33%)
May 04, 2004 9.625 9.826 9.625 9.742 906,042 +0.05(+0.53%)
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.