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

RPM International Inc (NY: RPM )

122.90 -2.10 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 36.91 36.75 36.75 36.75 514,145 -0.32(-0.86%)
Dec 30, 2015 37.04 37.43 37.04 37.07 444,882 -0.13(-0.34%)
Dec 29, 2015 37.16 37.35 36.93 37.20 387,575 +0.33(+0.88%)
Dec 28, 2015 36.61 36.90 36.39 36.87 477,878 +0.08(+0.23%)
Dec 24, 2015 36.49 36.79 36.79 36.79 255,454 +0.30(+0.82%)
Dec 23, 2015 36.16 36.61 36.02 36.49 965,911 +0.55(+1.53%)
Dec 22, 2015 35.78 36.13 35.61 35.94 1,319,644 +0.25(+0.70%)
Dec 21, 2015 35.63 35.89 35.31 35.69 1,419,318 +0.23(+0.64%)
Dec 18, 2015 36.26 36.37 35.45 35.46 1,632,172 -0.97(-2.66%)
Dec 17, 2015 37.25 37.25 36.42 36.43 946,430 -0.71(-1.91%)
Dec 16, 2015 37.18 37.32 36.84 37.14 1,545,905 +0.13(+0.36%)
Dec 15, 2015 37.32 37.37 36.92 37.01 1,037,122 -0.06(-0.16%)
Dec 14, 2015 37.47 37.64 36.90 37.06 633,630 -0.41(-1.09%)
Dec 11, 2015 37.34 37.77 37.33 37.47 564,569 -0.47(-1.23%)
Dec 10, 2015 37.80 38.01 37.51 37.94 685,370 +0.12(+0.31%)
Dec 09, 2015 38.53 38.68 37.58 37.82 851,611 -0.54(-1.41%)
Dec 08, 2015 38.62 38.77 38.26 38.36 629,801 -0.78(-1.98%)
Dec 07, 2015 39.32 39.42 38.83 39.14 356,962 -0.32(-0.80%)
Dec 04, 2015 39.13 39.62 39.11 39.46 466,085 +0.32(+0.81%)
Dec 03, 2015 39.53 39.67 38.85 39.14 729,646 -0.28(-0.70%)
Dec 02, 2015 39.42 39.57 39.26 39.42 791,212 -0.11(-0.27%)
Dec 01, 2015 39.32 39.87 39.27 39.52 1,778,504 +0.33(+0.85%)
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%)
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.