Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

106.57 -0.81 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.03 13.14 12.89 12.98 573,614 -0.10(-0.80%)
Nov 29, 2005 12.97 13.14 12.97 13.09 365,313 +0.12(+0.92%)
Nov 28, 2005 13.10 13.10 12.91 12.97 334,512 -0.13(-0.96%)
Nov 25, 2005 12.98 13.12 12.96 13.10 138,532 +0.10(+0.75%)
Nov 23, 2005 13.08 13.12 12.94 13.00 401,558 -0.08(-0.64%)
Nov 22, 2005 13.10 13.10 12.93 13.08 478,489 -0.01(-0.11%)
Nov 21, 2005 13.04 13.16 13.00 13.10 400,126 +0.01(+0.05%)
Nov 18, 2005 12.97 13.09 12.89 13.09 419,036 +0.13(+0.97%)
Nov 17, 2005 12.82 12.98 12.82 12.96 1,026,173 +0.14(+1.09%)
Nov 16, 2005 12.89 12.91 12.76 12.82 321,619 -0.10(-0.76%)
Nov 15, 2005 13.02 13.05 12.82 12.92 468,747 -0.10(-0.75%)
Nov 14, 2005 13.03 13.04 12.91 13.02 262,309 -0.01(-0.05%)
Nov 11, 2005 12.96 13.06 12.92 13.03 223,915 +0.05(+0.38%)
Nov 10, 2005 12.81 13.08 12.74 12.98 340,959 +0.13(+1.03%)
Nov 09, 2005 12.76 12.91 12.75 12.84 258,584 +0.08(+0.66%)
Nov 08, 2005 12.83 12.84 12.69 12.76 327,493 -0.10(-0.76%)
Nov 07, 2005 12.93 12.95 12.77 12.86 599,114 -0.06(-0.49%)
Nov 04, 2005 12.89 12.95 12.83 12.92 408,865 +0.03(+0.22%)
Nov 03, 2005 12.98 13.01 12.79 12.89 778,763 -0.08(-0.65%)
Nov 02, 2005 12.84 12.99 12.78 12.98 649,112 +0.13(+0.98%)
Nov 01, 2005 12.95 12.96 12.75 12.85 797,243 -0.15(-1.13%)
Oct 31, 2005 12.55 13.00 12.55 13.00 1,398,507 +0.49(+3.91%)
Oct 28, 2005 12.36 12.57 12.11 12.51 792,802 +0.24(+1.99%)
Oct 27, 2005 12.26 12.31 12.19 12.26 677,621 -0.03(-0.28%)
Oct 26, 2005 12.29 12.49 12.20 12.30 374,339 -0.02(-0.17%)
Oct 25, 2005 12.36 12.41 12.25 12.32 605,848 -0.04(-0.34%)
Oct 24, 2005 12.17 12.41 12.16 12.36 450,410 +0.20(+1.61%)
Oct 21, 2005 12.15 12.29 12.12 12.17 395,828 +0.03(+0.29%)
Oct 20, 2005 12.03 12.29 12.01 12.13 856,267 +0.09(+0.75%)
Oct 19, 2005 11.98 12.05 11.80 12.04 700,113 +0.00(+0.00%)
Oct 18, 2005 12.22 12.29 11.99 12.04 419,896 -0.18(-1.48%)
Oct 17, 2005 12.26 12.27 12.12 12.22 529,203 -0.03(-0.23%)
Oct 14, 2005 12.03 12.31 12.07 12.25 515,450 +0.22(+1.86%)
Oct 13, 2005 11.96 12.08 11.94 12.03 524,332 +0.08(+0.70%)
Oct 12, 2005 12.10 12.19 11.94 11.94 682,205 -0.15(-1.27%)
Oct 11, 2005 12.25 12.33 12.10 12.10 415,168 -0.15(-1.25%)
Oct 10, 2005 12.33 12.36 12.22 12.25 449,980 -0.08(-0.62%)
Oct 07, 2005 12.42 12.53 12.23 12.33 994,513 -0.10(-0.84%)
Oct 06, 2005 12.26 12.70 12.18 12.43 978,611 +0.11(+0.91%)
Oct 05, 2005 12.70 12.70 12.24 12.32 695,385 -0.38(-2.97%)
Oct 04, 2005 12.86 12.86 12.70 12.70 402,991 -0.16(-1.25%)
Oct 03, 2005 12.90 12.96 12.75 12.86 787,215 +0.01(+0.11%)
Sep 30, 2005 12.65 12.84 12.61 12.84 343,395 +0.20(+1.60%)
Sep 29, 2005 12.66 12.68 12.49 12.64 874,317 -0.01(-0.06%)
Sep 28, 2005 12.58 12.73 12.56 12.65 399,266 +0.07(+0.55%)
Sep 27, 2005 12.57 12.61 12.52 12.58 997,378 +0.01(+0.11%)
Sep 26, 2005 12.49 12.61 12.45 12.56 658,424 +0.19(+1.52%)
Sep 23, 2005 12.38 12.41 12.19 12.38 722,748 +0.17(+1.37%)
Sep 22, 2005 12.19 12.36 12.11 12.21 596,249 -0.05(-0.40%)
Sep 21, 2005 12.61 12.61 12.24 12.26 1,311,548 -0.43(-3.36%)
Sep 20, 2005 12.80 12.91 12.68 12.68 705,557 -0.08(-0.66%)
Sep 19, 2005 12.91 12.93 12.73 12.77 326,776 -0.18(-1.40%)
Sep 16, 2005 12.82 12.95 12.78 12.95 674,469 +0.13(+1.04%)
Sep 15, 2005 12.78 12.87 12.70 12.82 317,894 +0.01(+0.05%)
Sep 14, 2005 12.92 12.93 12.80 12.81 504,276 -0.10(-0.81%)
Sep 13, 2005 13.04 13.04 12.91 12.91 629,199 -0.18(-1.39%)
Sep 12, 2005 13.18 13.18 13.03 13.10 441,385 -0.08(-0.58%)
Sep 09, 2005 13.06 13.17 13.02 13.17 280,503 +0.13(+1.02%)
Sep 08, 2005 13.16 13.25 13.03 13.04 410,297 -0.17(-1.27%)
Sep 07, 2005 13.19 13.24 13.12 13.21 391,673 +0.04(+0.32%)
Sep 06, 2005 13.21 13.30 13.10 13.16 390,957 -0.04(-0.32%)
Sep 02, 2005 13.34 13.34 13.02 13.21 459,292 -0.05(-0.37%)
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.