RPM International Inc (NY: RPM )

119.12 -1.06 (-0.88%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.47 49.70 49.02 49.13 589,665 -0.77(-1.55%)
May 30, 2019 49.61 50.24 49.61 49.90 375,268 +0.35(+0.70%)
May 29, 2019 49.75 50.02 49.32 49.55 272,719 -0.52(-1.05%)
May 28, 2019 50.49 50.76 50.04 50.08 243,526 -0.41(-0.82%)
May 24, 2019 50.52 50.56 50.12 50.49 585,308 +0.36(+0.71%)
May 23, 2019 50.67 50.67 49.64 50.13 519,166 -0.84(-1.66%)
May 22, 2019 50.98 51.25 50.66 50.98 598,420 -0.02(-0.04%)
May 21, 2019 51.12 51.28 50.87 50.99 655,883 +0.20(+0.40%)
May 20, 2019 51.50 51.80 50.60 50.79 337,821 -1.06(-2.04%)
May 17, 2019 52.10 52.73 51.71 51.85 356,762 -0.53(-1.02%)
May 16, 2019 51.93 52.66 51.91 52.38 466,905 +0.52(+1.01%)
May 15, 2019 52.00 52.18 51.82 51.86 393,996 -0.44(-0.84%)
May 14, 2019 52.08 52.70 51.99 52.30 518,878 +0.40(+0.78%)
May 13, 2019 52.96 52.96 51.45 51.89 651,172 -2.02(-3.75%)
May 10, 2019 54.06 54.45 53.06 53.91 439,553 -0.44(-0.81%)
May 09, 2019 54.25 54.56 53.59 54.35 396,161 -0.32(-0.59%)
May 08, 2019 55.11 55.45 54.55 54.67 247,938 -0.60(-1.08%)
May 07, 2019 55.46 55.87 54.82 55.27 328,872 -0.72(-1.28%)
May 06, 2019 55.44 56.17 55.23 55.99 522,053 -0.20(-0.36%)
May 03, 2019 55.27 56.35 55.16 56.19 341,838 +1.13(+2.05%)
May 02, 2019 54.39 55.09 54.16 55.06 366,716 +0.67(+1.23%)
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.