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 (%)
Apr 30, 2012 20.54 20.55 20.23 20.23 1,003,810 -0.27(-1.34%)
Apr 27, 2012 20.48 20.55 20.27 20.51 753,261 +0.12(+0.60%)
Apr 26, 2012 20.24 20.51 20.12 20.38 651,149 +0.13(+0.64%)
Apr 25, 2012 20.00 20.25 20.00 20.25 572,625 +0.43(+2.15%)
Apr 24, 2012 19.77 19.93 19.67 19.83 415,721 +0.09(+0.46%)
Apr 23, 2012 19.77 19.77 19.52 19.74 492,777 -0.25(-1.26%)
Apr 20, 2012 19.96 20.12 19.88 19.99 534,417 +0.11(+0.54%)
Apr 19, 2012 19.93 20.09 19.68 19.88 534,469 -0.05(-0.23%)
Apr 18, 2012 19.87 20.03 19.84 19.93 545,216 -0.09(-0.46%)
Apr 17, 2012 19.99 20.11 19.86 20.02 816,975 +0.19(+0.96%)
Apr 16, 2012 19.77 19.98 19.63 19.83 614,948 +0.18(+0.93%)
Apr 13, 2012 19.85 19.90 19.61 19.64 636,348 -0.24(-1.23%)
Apr 12, 2012 19.47 19.93 19.47 19.89 855,451 +0.48(+2.47%)
Apr 11, 2012 19.40 19.46 19.28 19.41 697,420 +0.32(+1.66%)
Apr 10, 2012 19.67 19.83 19.09 19.09 1,098,447 -0.57(-2.88%)
Apr 09, 2012 19.49 19.73 19.49 19.66 1,310,283 -0.05(-0.23%)
Apr 05, 2012 20.24 20.91 19.37 19.70 3,102,200 -0.13(-0.65%)
Apr 04, 2012 19.88 19.89 19.52 19.83 1,689,368 -0.16(-0.79%)
Apr 03, 2012 19.92 20.02 19.67 19.99 1,476,139 +0.03(+0.15%)
Apr 02, 2012 19.79 20.15 19.64 19.96 1,196,708 +0.19(+0.95%)
Mar 30, 2012 19.97 19.97 19.68 19.77 860,818 -0.05(-0.23%)
Mar 29, 2012 19.63 19.88 19.52 19.82 1,178,048 +0.04(+0.19%)
Mar 28, 2012 19.58 19.86 19.53 19.78 1,507,044 +0.17(+0.89%)
Mar 27, 2012 19.33 19.70 19.32 19.61 704,341 +0.25(+1.29%)
Mar 26, 2012 19.18 19.36 19.16 19.36 523,362 +0.32(+1.67%)
Mar 23, 2012 19.05 19.12 18.78 19.04 537,176 +0.06(+0.32%)
Mar 22, 2012 18.95 19.05 18.74 18.98 607,570 -0.13(-0.67%)
Mar 21, 2012 19.06 19.23 18.94 19.11 655,613 +0.07(+0.36%)
Mar 20, 2012 18.96 19.14 18.91 19.04 486,719 -0.04(-0.20%)
Mar 19, 2012 19.00 19.21 18.91 19.08 636,774 +0.05(+0.28%)
Mar 16, 2012 19.23 19.33 19.00 19.02 1,000,186 -0.18(-0.94%)
Mar 15, 2012 19.05 19.25 18.90 19.21 738,575 +0.16(+0.83%)
Mar 14, 2012 19.17 19.24 18.90 19.05 572,951 -0.14(-0.71%)
Mar 13, 2012 18.88 19.18 18.86 19.18 849,008 +0.36(+1.93%)
Mar 12, 2012 18.69 18.96 18.66 18.82 918,643 +0.12(+0.65%)
Mar 09, 2012 18.47 18.74 18.44 18.70 813,865 +0.20(+1.10%)
Mar 08, 2012 18.44 18.57 18.19 18.50 954,518 +0.14(+0.74%)
Mar 07, 2012 18.12 18.42 18.01 18.36 3,316,156 +0.32(+1.76%)
Mar 06, 2012 18.13 18.22 17.89 18.04 1,076,225 -0.28(-1.52%)
Mar 05, 2012 18.28 18.41 18.08 18.32 1,179,103 +0.01(+0.04%)
Mar 02, 2012 17.92 18.38 17.89 18.32 1,953,930 +0.35(+1.98%)
Mar 01, 2012 18.10 18.32 17.82 17.96 1,797,700 -0.06(-0.34%)
Feb 29, 2012 18.67 18.67 17.76 18.02 3,746,394 -0.82(-4.33%)
Feb 28, 2012 18.87 19.02 18.64 18.84 951,505 -0.03(-0.16%)
Feb 27, 2012 18.79 19.02 18.57 18.87 1,152,000 +0.05(+0.24%)
Feb 24, 2012 19.13 19.25 18.80 18.82 814,450 -0.26(-1.35%)
Feb 23, 2012 19.10 19.17 18.87 19.08 935,702 +0.05(+0.24%)
Feb 22, 2012 19.05 19.18 18.95 19.03 510,710 +0.00(+0.00%)
Feb 21, 2012 19.18 19.40 18.88 19.03 996,109 -0.13(-0.67%)
Feb 17, 2012 19.21 19.38 19.12 19.16 691,024 -0.02(-0.12%)
Feb 16, 2012 19.30 19.55 19.18 19.18 1,056,621 -0.12(-0.63%)
Feb 15, 2012 19.43 19.52 19.24 19.30 564,491 -0.05(-0.27%)
Feb 14, 2012 19.40 19.55 19.12 19.36 861,317 -0.13(-0.66%)
Feb 13, 2012 19.52 19.55 19.39 19.49 478,998 +0.17(+0.90%)
Feb 10, 2012 19.24 19.38 19.14 19.31 427,380 -0.15(-0.78%)
Feb 09, 2012 19.48 19.55 19.25 19.46 575,691 +0.08(+0.43%)
Feb 08, 2012 19.45 19.54 19.21 19.38 510,966 -0.08(-0.43%)
Feb 07, 2012 19.36 19.55 19.24 19.46 578,510 +0.09(+0.47%)
Feb 06, 2012 19.24 19.45 19.19 19.37 433,789 +0.09(+0.47%)
Feb 03, 2012 19.28 19.55 19.26 19.28 595,475 +0.17(+0.91%)
Feb 02, 2012 19.28 19.33 19.04 19.11 671,831 -0.14(-0.71%)
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.