RPM International Inc (NY: RPM )

125.00 +2.32 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.98 14.14 13.84 13.98 899,981 -0.16(-1.10%)
May 27, 2010 13.87 14.13 13.75 14.13 600,635 +0.54(+3.94%)
May 26, 2010 13.57 13.80 13.48 13.60 1,209,500 +0.13(+0.94%)
May 25, 2010 13.22 13.53 12.99 13.47 1,135,235 -0.11(-0.78%)
May 24, 2010 13.68 13.85 13.57 13.58 631,466 -0.23(-1.64%)
May 21, 2010 13.36 13.81 13.32 13.80 1,075,976 +0.21(+1.56%)
May 20, 2010 13.57 13.85 13.53 13.59 1,160,380 -0.66(-4.61%)
May 19, 2010 14.18 14.32 13.92 14.25 1,141,681 +0.03(+0.20%)
May 18, 2010 14.71 14.86 14.20 14.22 825,409 -0.30(-2.09%)
May 17, 2010 14.51 14.68 14.11 14.52 889,337 +0.12(+0.83%)
May 14, 2010 14.40 14.68 14.26 14.40 716,347 -0.38(-2.58%)
May 13, 2010 14.97 15.10 14.73 14.78 872,882 -0.25(-1.64%)
May 12, 2010 14.63 15.07 14.54 15.03 1,174,979 +0.42(+2.85%)
May 11, 2010 14.80 14.88 14.61 14.61 1,633,441 -0.09(-0.62%)
May 10, 2010 14.48 14.73 14.46 14.71 1,104,765 +0.78(+5.57%)
May 07, 2010 14.30 14.40 13.76 13.93 1,686,034 -0.37(-2.61%)
May 06, 2010 14.30 15.08 13.35 14.30 425 -0.61(-4.12%)
May 05, 2010 15.03 15.21 14.87 14.92 1,159,490 -0.29(-1.90%)
May 04, 2010 15.49 15.50 15.08 15.21 1,130,504 -0.51(-3.23%)
May 03, 2010 15.62 15.79 15.59 15.71 761,586 +0.13(+0.86%)
Apr 30, 2010 15.86 15.93 15.55 15.58 1,039,804 -0.29(-1.82%)
Apr 29, 2010 15.67 15.88 15.64 15.87 785,447 +0.28(+1.81%)
Apr 28, 2010 15.58 15.65 15.42 15.59 1,073,534 +0.11(+0.73%)
Apr 27, 2010 15.81 15.97 15.45 15.47 16,141 -0.44(-2.79%)
Apr 26, 2010 16.09 16.16 15.90 15.92 698,529 -0.09(-0.57%)
Apr 23, 2010 15.80 16.05 15.75 16.01 790,318 +0.20(+1.29%)
Apr 22, 2010 15.71 15.83 15.63 15.81 1,004,795 +0.00(+0.00%)
Apr 21, 2010 15.16 15.84 15.12 15.81 2,178,558 +0.76(+5.02%)
Apr 20, 2010 14.82 15.07 14.78 15.05 1,040,527 +0.27(+1.81%)
Apr 19, 2010 14.86 15.02 14.64 14.78 1,161,541 -0.16(-1.09%)
Apr 16, 2010 15.02 15.09 14.77 14.95 1,196,579 -0.10(-0.66%)
Apr 15, 2010 14.95 15.20 14.95 15.04 907,844 +0.09(+0.61%)
Apr 14, 2010 15.09 15.11 14.86 14.95 1,321,856 +0.05(+0.31%)
Apr 13, 2010 14.65 14.96 14.65 14.91 989,482 +0.15(+0.99%)
Apr 12, 2010 14.98 15.12 14.71 14.76 1,169,099 -0.23(-1.54%)
Apr 09, 2010 14.85 14.99 14.66 14.99 1,209,477 +0.11(+0.75%)
Apr 08, 2010 15.24 15.24 14.28 14.88 2,065,743 -0.47(-3.05%)
Apr 07, 2010 15.39 15.51 15.19 15.35 1,032,900 -0.16(-1.04%)
Apr 06, 2010 15.26 15.52 15.21 15.51 751,470 +0.28(+1.84%)
Apr 05, 2010 15.20 15.35 15.16 15.23 820,820 +0.04(+0.28%)
Apr 01, 2010 15.00 15.19 15.19 15.19 837,777 +0.27(+1.83%)
Mar 31, 2010 14.93 15.15 14.91 14.91 808,387 -0.20(-1.30%)
Mar 30, 2010 15.00 15.16 14.86 15.11 822,023 +0.23(+1.55%)
Mar 29, 2010 14.85 14.96 14.80 14.88 559,246 +0.13(+0.85%)
Mar 26, 2010 14.65 14.82 14.63 14.75 1,237,331 +0.13(+0.86%)
Mar 25, 2010 14.80 14.89 14.62 14.63 1,330,890 -0.05(-0.33%)
Mar 24, 2010 14.84 14.84 14.63 14.68 705,819 -0.20(-1.36%)
Mar 23, 2010 14.81 14.89 14.66 14.88 483,936 +0.07(+0.47%)
Mar 22, 2010 14.44 14.85 14.40 14.81 487,806 +0.24(+1.68%)
Mar 19, 2010 14.68 14.80 14.47 14.56 1,187,901 -0.10(-0.71%)
Mar 18, 2010 14.70 14.81 14.60 14.67 560,522 -0.07(-0.47%)
Mar 17, 2010 14.73 14.82 14.67 14.74 750,223 +0.03(+0.19%)
Mar 16, 2010 14.56 14.71 14.54 14.71 679,354 +0.17(+1.15%)
Mar 15, 2010 14.42 14.57 14.41 14.54 582,246 +0.08(+0.53%)
Mar 12, 2010 14.32 14.47 14.26 14.47 844,753 +0.16(+1.12%)
Mar 11, 2010 14.03 14.49 14.01 14.31 781,876 -0.24(-1.63%)
Mar 10, 2010 14.42 14.64 14.40 14.54 847,852 +0.08(+0.58%)
Mar 09, 2010 14.41 14.56 14.38 14.46 628,029 +0.01(+0.10%)
Mar 08, 2010 14.57 14.65 14.40 14.45 657,139 -0.14(-0.96%)
Mar 05, 2010 14.46 14.59 14.42 14.59 1,123,725 +0.23(+1.61%)
Mar 04, 2010 14.00 14.40 14.00 14.35 1,318,672 +0.36(+2.55%)
Mar 03, 2010 13.98 14.15 13.96 14.00 670,767 +0.08(+0.55%)
Mar 02, 2010 13.77 13.92 13.37 13.92 872,558 +0.17(+1.22%)
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.