RPM International Inc (NY: RPM )

122.68 -0.40 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.31 41.42 40.96 41.25 638,520 -0.21(-0.52%)
May 28, 2015 41.51 41.60 41.31 41.46 400,448 -0.04(-0.10%)
May 27, 2015 41.42 41.67 41.23 41.50 489,384 +0.22(+0.54%)
May 26, 2015 41.59 41.61 41.09 41.28 423,441 -0.44(-1.05%)
May 22, 2015 41.70 41.72 41.72 41.72 368,722 -0.03(-0.08%)
May 21, 2015 41.68 41.85 41.59 41.75 848,557 +0.02(+0.06%)
May 20, 2015 42.09 42.07 41.70 41.73 417,762 -0.35(-0.82%)
May 19, 2015 41.81 42.16 41.73 42.07 1,169,129 +0.23(+0.55%)
May 18, 2015 41.55 41.87 41.37 41.84 729,791 +0.29(+0.69%)
May 15, 2015 41.51 41.64 41.17 41.55 639,477 +0.12(+0.28%)
May 14, 2015 40.95 41.47 40.83 41.44 853,159 +0.71(+1.74%)
May 13, 2015 40.37 40.79 40.17 40.73 1,096,382 +0.44(+1.08%)
May 12, 2015 40.56 40.56 40.06 40.29 761,466 -0.48(-1.17%)
May 11, 2015 40.21 40.84 40.12 40.77 974,956 +0.45(+1.10%)
May 08, 2015 40.55 40.96 40.32 40.32 708,598 +0.18(+0.45%)
May 07, 2015 39.56 40.17 39.51 40.14 930,409 +0.43(+1.08%)
May 06, 2015 39.55 39.71 39.30 39.71 999,277 +0.25(+0.63%)
May 05, 2015 39.77 40.05 39.43 39.47 1,041,953 -0.32(-0.81%)
May 04, 2015 39.75 40.07 39.73 39.79 1,130,882 +0.05(+0.12%)
May 01, 2015 39.41 39.77 39.41 39.74 762,132 +0.54(+1.39%)
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%)
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.