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

RPM International Inc (NY: RPM )

107.38 +0.49 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 34.91 35.24 34.79 35.00 523,710 +0.08(+0.23%)
May 29, 2014 34.74 34.97 34.52 34.92 362,362 +0.28(+0.82%)
May 28, 2014 34.71 35.00 34.61 34.64 611,414 -0.06(-0.16%)
May 27, 2014 34.85 34.94 34.58 34.69 486,024 +0.02(+0.07%)
May 23, 2014 34.44 34.67 34.67 34.67 317,087 +0.17(+0.49%)
May 22, 2014 34.41 34.72 34.30 34.50 249,824 +0.11(+0.33%)
May 21, 2014 34.33 34.56 34.04 34.39 411,583 +0.12(+0.36%)
May 20, 2014 34.89 34.95 34.13 34.26 500,953 -0.60(-1.72%)
May 19, 2014 34.23 35.25 34.23 34.87 903,777 +0.62(+1.80%)
May 16, 2014 34.19 34.26 33.82 34.25 788,179 +0.09(+0.26%)
May 15, 2014 34.49 34.50 33.80 34.16 533,871 -0.42(-1.22%)
May 14, 2014 34.52 34.74 34.39 34.58 446,867 -0.04(-0.12%)
May 13, 2014 34.77 34.89 34.52 34.62 435,007 -0.15(-0.44%)
May 12, 2014 34.29 34.89 34.26 34.78 594,458 +0.63(+1.86%)
May 09, 2014 34.24 34.30 33.95 34.14 511,391 -0.15(-0.45%)
May 08, 2014 34.34 34.81 34.18 34.30 542,269 -0.10(-0.28%)
May 07, 2014 34.43 34.54 34.07 34.39 895,188 -0.04(-0.12%)
May 06, 2014 34.41 34.77 34.20 34.43 629,471 -0.13(-0.38%)
May 05, 2014 34.42 34.70 34.39 34.56 546,032 -0.04(-0.12%)
May 02, 2014 34.63 34.97 34.54 34.61 483,507 -0.01(-0.02%)
May 01, 2014 34.70 34.87 34.36 34.61 384,325 -0.06(-0.16%)
Apr 30, 2014 34.48 34.75 34.30 34.67 478,315 +0.20(+0.57%)
Apr 29, 2014 34.42 34.62 34.30 34.48 530,267 +0.24(+0.71%)
Apr 28, 2014 34.70 34.78 33.62 34.23 980,227 -0.34(-0.99%)
Apr 25, 2014 34.95 34.99 34.51 34.57 474,477 -0.38(-1.09%)
Apr 24, 2014 35.34 35.41 34.84 34.95 711,152 -0.26(-0.74%)
Apr 23, 2014 35.18 35.37 35.09 35.21 786,462 -0.11(-0.30%)
Apr 22, 2014 34.99 35.34 34.89 35.32 872,437 +0.37(+1.07%)
Apr 21, 2014 34.65 35.00 34.54 34.95 715,085 +0.28(+0.82%)
Apr 17, 2014 34.09 34.66 34.66 34.66 741,715 +0.61(+1.79%)
Apr 16, 2014 33.89 34.12 33.69 34.05 467,105 +0.46(+1.35%)
Apr 15, 2014 33.93 34.01 33.01 33.60 735,310 +0.24(+0.71%)
Apr 14, 2014 33.48 33.52 33.15 33.36 789,103 +0.14(+0.42%)
Apr 11, 2014 33.56 33.87 33.20 33.22 539,850 -0.59(-1.75%)
Apr 10, 2014 34.48 34.77 33.73 33.82 691,173 -0.87(-2.51%)
Apr 09, 2014 33.78 34.73 33.78 34.69 970,891 +0.82(+2.42%)
Apr 08, 2014 33.96 34.23 33.39 33.87 903,535 -0.15(-0.43%)
Apr 07, 2014 34.79 34.86 33.91 34.01 1,246,996 -0.78(-2.23%)
Apr 04, 2014 36.10 36.20 34.47 34.79 1,487,984 -0.88(-2.47%)
Apr 03, 2014 35.67 36.74 35.11 35.67 3,013,181 +1.59(+4.67%)
Apr 02, 2014 34.08 34.28 33.91 34.08 794,948 +0.00(+0.00%)
Apr 01, 2014 33.84 34.21 33.84 34.08 937,430 +0.27(+0.79%)
Mar 31, 2014 33.29 33.99 33.25 33.81 1,093,061 +0.85(+2.57%)
Mar 28, 2014 32.94 33.28 32.90 32.96 354,343 +0.05(+0.15%)
Mar 27, 2014 32.73 32.94 32.50 32.91 530,356 +0.15(+0.44%)
Mar 26, 2014 33.68 33.72 32.74 32.77 710,375 -0.64(-1.91%)
Mar 25, 2014 33.51 33.76 33.37 33.41 617,656 +0.03(+0.10%)
Mar 24, 2014 34.15 34.32 33.35 33.37 808,452 -0.64(-1.88%)
Mar 21, 2014 34.11 34.28 33.97 34.01 1,509,274 +0.04(+0.12%)
Mar 20, 2014 34.25 34.46 33.96 33.97 726,719 -0.58(-1.68%)
Mar 19, 2014 34.65 34.76 34.32 34.55 575,695 +0.04(+0.12%)
Mar 18, 2014 34.23 34.63 34.11 34.51 492,198 +0.32(+0.92%)
Mar 17, 2014 34.06 34.37 34.05 34.20 314,425 +0.38(+1.12%)
Mar 14, 2014 33.78 33.95 33.70 33.82 512,312 -0.06(-0.19%)
Mar 13, 2014 34.48 34.66 33.87 33.88 517,347 -0.53(-1.53%)
Mar 12, 2014 34.36 34.52 33.97 34.41 683,621 -0.17(-0.49%)
Mar 11, 2014 34.74 34.91 34.47 34.58 379,298 -0.20(-0.58%)
Mar 10, 2014 34.79 34.91 34.58 34.78 300,628 -0.07(-0.21%)
Mar 07, 2014 34.61 35.02 34.46 34.85 624,438 +0.38(+1.10%)
Mar 06, 2014 34.63 34.78 34.42 34.47 545,296 -0.10(-0.28%)
Mar 05, 2014 34.63 34.64 34.42 34.57 317,359 -0.01(-0.02%)
Mar 04, 2014 34.49 34.78 34.42 34.58 630,835 +0.44(+1.28%)
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.