RPM International Inc (NY: RPM )

127.11 -1.01 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.559 9.109 8.527 9.083 823,998 +0.39(+4.46%)
Sep 27, 2002 9.005 9.044 8.656 8.695 286,534 -0.33(-3.65%)
Sep 26, 2002 9.031 9.044 8.889 9.025 533,749 +0.06(+0.65%)
Sep 25, 2002 8.708 8.992 8.624 8.966 526,319 +0.32(+3.74%)
Sep 24, 2002 8.753 8.760 8.501 8.643 306,658 -0.13(-1.47%)
Sep 23, 2002 8.947 9.012 8.689 8.773 367,184 -0.37(-4.03%)
Sep 20, 2002 8.979 9.141 8.850 9.141 737,156 +0.23(+2.54%)
Sep 19, 2002 8.915 8.979 8.721 8.915 804,339 -0.06(-0.72%)
Sep 18, 2002 9.012 9.012 8.786 8.979 465,792 -0.10(-1.07%)
Sep 17, 2002 9.315 9.315 8.882 9.076 2,786,395 -0.17(-1.89%)
Sep 16, 2002 9.257 9.302 9.044 9.251 421,984 -0.02(-0.21%)
Sep 13, 2002 9.205 9.270 8.979 9.270 639,477 +0.06(+0.70%)
Sep 12, 2002 9.309 9.335 9.121 9.205 631,737 -0.12(-1.25%)
Sep 11, 2002 9.561 9.683 9.289 9.322 1,139,016 -0.24(-2.50%)
Sep 10, 2002 9.703 9.806 9.541 9.561 744,896 -0.17(-1.73%)
Sep 09, 2002 9.703 9.851 9.548 9.729 641,180 -0.04(-0.40%)
Sep 06, 2002 9.477 9.767 9.373 9.767 419,971 +0.36(+3.77%)
Sep 05, 2002 9.890 9.890 9.399 9.412 446,752 -0.50(-5.02%)
Sep 04, 2002 9.690 9.910 9.496 9.910 405,884 +0.28(+2.95%)
Sep 03, 2002 9.709 9.709 9.302 9.625 623,533 -0.25(-2.49%)
Aug 30, 2002 10.17 10.27 9.767 9.871 1,269,667 -0.08(-0.78%)
Aug 29, 2002 9.496 9.955 9.451 9.948 907,590 +0.45(+4.76%)
Aug 28, 2002 9.606 9.606 9.406 9.496 480,188 -0.17(-1.80%)
Aug 27, 2002 9.722 9.755 9.574 9.671 431,426 +0.10(+1.08%)
Aug 26, 2002 9.412 9.593 9.367 9.567 343,810 +0.20(+2.14%)
Aug 23, 2002 9.528 9.658 9.367 9.367 289,165 -0.13(-1.36%)
Aug 22, 2002 9.600 9.651 9.432 9.496 446,442 -0.04(-0.41%)
Aug 21, 2002 9.548 9.677 9.367 9.535 597,372 +0.05(+0.54%)
Aug 20, 2002 9.709 9.722 9.399 9.483 513,935 -0.14(-1.48%)
Aug 16, 2002 9.658 9.819 9.509 9.625 488,702 -0.01(-0.13%)
Aug 15, 2002 9.696 9.742 9.496 9.638 718,425 +0.01(+0.07%)
Aug 14, 2002 9.367 9.729 9.205 9.632 507,123 +0.23(+2.47%)
Aug 13, 2002 9.483 9.884 9.328 9.399 513,315 -0.10(-1.02%)
Aug 12, 2002 9.483 9.755 9.425 9.496 470,591 +0.00(+0.00%)
Aug 07, 2002 9.309 9.496 9.096 9.496 587,774 +0.25(+2.73%)
Aug 06, 2002 9.025 9.251 8.979 9.244 501,705 +0.28(+3.17%)
Aug 05, 2002 9.044 9.238 8.747 8.960 417,804 -0.10(-1.07%)
Aug 02, 2002 9.399 9.419 8.973 9.057 488,083 -0.37(-3.91%)
Aug 01, 2002 9.238 9.496 9.193 9.425 1,068,582 +0.17(+1.89%)
Jul 31, 2002 8.882 9.251 8.727 9.251 1,160,533 +0.50(+5.68%)
Jul 30, 2002 9.238 9.302 8.527 8.753 1,305,426 -0.48(-5.24%)
Jul 29, 2002 8.669 9.360 8.618 9.238 849,076 +0.63(+7.36%)
Jul 26, 2002 8.631 8.773 8.333 8.605 558,053 +0.14(+1.60%)
Jul 25, 2002 8.682 8.682 8.068 8.469 1,120,130 -0.15(-1.72%)
Jul 24, 2002 7.739 8.663 7.687 8.618 943,349 +0.78(+9.98%)
Jul 23, 2002 7.752 8.075 7.674 7.836 782,667 +0.09(+1.17%)
Jul 22, 2002 8.353 8.398 7.481 7.745 884,061 -0.93(-10.72%)
Jul 19, 2002 8.514 8.753 8.404 8.676 729,416 -0.10(-1.18%)
Jul 17, 2002 8.760 8.986 8.488 8.779 347,835 -0.01(-0.07%)
Jul 12, 2002 9.050 9.186 8.463 8.786 729,725 -0.33(-3.61%)
Jul 11, 2002 9.109 9.283 8.786 9.115 684,214 -0.12(-1.33%)
Jul 10, 2002 9.315 9.399 9.109 9.238 697,372 -0.23(-2.39%)
Jul 09, 2002 9.884 9.884 9.464 9.464 1,041,182 -0.42(-4.25%)
Jul 08, 2002 9.884 9.884 9.884 9.884 532,820 +0.00(+0.00%)
Jul 05, 2002 9.503 9.974 9.483 9.884 431,117 +0.42(+4.44%)
Jul 04, 2002 9.593 9.632 9.121 9.464 658,053 +0.00(+0.00%)
Jul 03, 2002 9.593 9.632 9.121 9.464 650,313 -0.29(-2.98%)
Jul 02, 2002 9.625 9.851 9.496 9.755 873,225 +0.00(+0.00%)
Jul 01, 2002 9.819 9.832 9.490 9.755 781,429 -0.10(-0.98%)
Jun 28, 2002 9.561 10.30 9.561 9.851 2,727,571 +0.26(+2.76%)
Jun 27, 2002 9.541 9.793 9.296 9.587 138,932,752 +0.05(+0.47%)
Jun 26, 2002 9.044 9.839 9.044 9.541 1,821,218 +0.16(+1.72%)
Jun 25, 2002 10.17 10.17 9.302 9.380 1,438,708 -0.96(-9.25%)
Jun 21, 2002 10.14 10.54 10.12 10.34 858,054 +0.26(+2.56%)
Jun 20, 2002 10.01 10.28 10.01 10.08 508,362 +0.07(+0.71%)
Jun 19, 2002 10.34 10.72 9.961 10.01 657,898 -0.37(-3.55%)
Jun 18, 2002 10.34 10.53 10.21 10.37 756,506 +0.04(+0.38%)
Jun 17, 2002 9.787 10.34 9.787 10.34 694,896 +0.55(+5.61%)
Jun 14, 2002 9.690 9.845 9.496 9.787 574,616 -0.14(-1.43%)
Jun 12, 2002 9.916 10.04 9.819 9.929 580,499 -0.01(-0.13%)
Jun 11, 2002 10.13 10.26 9.819 9.942 494,275 -0.19(-1.85%)
Jun 10, 2002 10.22 10.36 10.08 10.13 363,005 -0.02(-0.19%)
Jun 07, 2002 9.845 10.33 9.819 10.15 571,985 +0.46(+4.73%)
Jun 06, 2002 10.12 10.14 9.516 9.690 751,862 -0.49(-4.82%)
Jun 05, 2002 9.948 10.27 9.877 10.18 764,246 +0.01(+0.13%)
May 31, 2002 10.34 10.50 10.17 10.17 11,702,859 -0.54(-5.07%)
May 28, 2002 10.88 10.92 10.41 10.71 471,829 -0.12(-1.07%)
May 27, 2002 11.05 11.18 10.82 10.83 406,194 +0.00(+0.00%)
May 24, 2002 11.05 11.18 10.82 10.83 396,442 -0.28(-2.56%)
May 23, 2002 10.96 11.18 10.83 11.11 439,631 +0.15(+1.35%)
May 22, 2002 10.96 11.07 10.87 10.96 497,526 +0.06(+0.59%)
May 21, 2002 10.98 11.25 10.80 10.90 524,461 -0.10(-0.88%)
May 20, 2002 11.01 11.12 10.94 10.99 466,721 -0.02(-0.18%)
May 17, 2002 11.21 11.27 10.87 11.01 590,715 -0.10(-0.87%)
May 16, 2002 11.42 11.42 11.10 11.11 570,282 -0.26(-2.33%)
May 15, 2002 11.23 11.54 11.10 11.38 779,726 +0.12(+1.09%)
May 14, 2002 10.95 11.25 10.83 11.25 843,039 +0.32(+2.96%)
May 13, 2002 10.99 11.01 10.90 10.93 526,319 -0.06(-0.59%)
May 10, 2002 10.83 11.03 10.67 10.99 692,419 +0.10(+0.95%)
May 09, 2002 10.96 11.14 10.89 10.89 501,241 -0.06(-0.59%)
May 08, 2002 10.87 11.01 10.86 10.96 626,164 +0.10(+0.95%)
May 07, 2002 10.92 11.05 10.82 10.85 520,591 -0.06(-0.59%)
May 06, 2002 11.01 11.29 10.82 10.92 801,088 -0.13(-1.17%)
May 03, 2002 10.99 11.11 10.98 11.05 651,861 +0.06(+0.53%)
May 02, 2002 10.88 11.11 10.88 10.99 6,114,589 +0.11(+1.01%)
May 01, 2002 11.00 11.01 10.79 10.88 879,572 -0.07(-0.65%)
Apr 30, 2002 10.71 11.01 10.70 10.95 1,260,379 +0.25(+2.35%)
Apr 29, 2002 10.88 10.88 10.66 10.70 578,177 -0.09(-0.84%)
Apr 26, 2002 10.63 11.01 10.60 10.79 981,120 +0.26(+2.52%)
Apr 25, 2002 10.56 10.59 10.39 10.52 752,791 -0.04(-0.37%)
Apr 24, 2002 10.78 10.90 10.56 10.56 951,863 -0.21(-1.98%)
Apr 23, 2002 10.79 10.82 10.66 10.78 1,097,220 +0.10(+0.97%)
Apr 22, 2002 10.79 10.90 10.39 10.67 1,157,902 -0.12(-1.08%)
Apr 19, 2002 10.50 10.79 10.43 10.79 930,810 +0.29(+2.77%)
Apr 18, 2002 10.40 10.50 10.11 10.50 700,313 +0.16(+1.56%)
Apr 17, 2002 10.50 10.50 10.17 10.34 1,066,570 -0.25(-2.38%)
Apr 16, 2002 10.24 10.59 10.14 10.59 636,536 +0.45(+4.40%)
Apr 15, 2002 10.42 10.43 10.11 10.14 675,391 -0.28(-2.67%)
Apr 12, 2002 10.17 10.45 10.14 10.42 639,168 +0.25(+2.41%)
Apr 11, 2002 10.27 10.36 10.03 10.17 585,762 -0.11(-1.07%)
Apr 10, 2002 9.806 10.28 9.806 10.28 582,666 +0.46(+4.67%)
Apr 09, 2002 10.05 10.07 9.826 9.826 655,422 -0.26(-2.63%)
Apr 08, 2002 9.755 10.11 9.755 10.09 451,396 +0.24(+2.43%)
Apr 05, 2002 9.690 10.01 9.683 9.851 1,365,488 +0.23(+2.35%)
Apr 04, 2002 10.27 10.27 9.593 9.625 1,534,684 -0.65(-6.29%)
Apr 03, 2002 10.34 10.37 10.21 10.27 1,152,484 -0.07(-0.69%)
Apr 02, 2002 10.32 10.35 10.13 10.34 842,420 +0.02(+0.19%)
Apr 01, 2002 10.04 10.34 9.961 10.32 1,304,497 +0.28(+2.77%)
Mar 29, 2002 10.21 10.25 9.948 10.05 1,725,397 +0.00(+0.00%)
Mar 28, 2002 10.21 10.25 9.948 10.05 1,701,558 +0.00(+0.00%)
Mar 27, 2002 9.528 10.14 9.496 10.05 7,281,934 +0.41(+4.29%)
Mar 26, 2002 9.173 9.832 9.141 9.632 1,662,394 +0.42(+4.56%)
Mar 25, 2002 9.503 9.574 9.141 9.212 1,396,293 -0.30(-3.13%)
Mar 22, 2002 9.851 9.910 9.432 9.509 795,515 -0.37(-3.79%)
Mar 21, 2002 9.755 9.935 9.690 9.884 911,925 +0.19(+2.00%)
Mar 20, 2002 10.37 10.37 9.528 9.690 1,359,915 -0.65(-6.31%)
Mar 19, 2002 10.43 10.48 10.34 10.34 473,377 -0.16(-1.48%)
Mar 18, 2002 10.34 10.52 10.30 10.50 597,836 +0.17(+1.63%)
Mar 15, 2002 10.08 10.38 10.08 10.33 861,460 -0.01(-0.06%)
Mar 14, 2002 10.27 10.50 10.25 10.34 1,070,749 +0.26(+2.56%)
Mar 13, 2002 9.987 10.21 9.955 10.08 996,445 +0.03(+0.26%)
Mar 12, 2002 10.34 10.35 10.00 10.05 958,210 -0.31(-2.99%)
Mar 11, 2002 10.37 10.39 10.08 10.36 656,505 +0.03(+0.25%)
Mar 08, 2002 10.48 10.53 10.25 10.34 733,286 -0.13(-1.23%)
Mar 07, 2002 10.55 10.56 10.37 10.47 417,959 -0.02(-0.19%)
Mar 06, 2002 10.48 10.58 10.43 10.48 605,112 +0.03(+0.31%)
Mar 05, 2002 10.78 10.85 10.38 10.45 681,583 -0.39(-3.63%)
Mar 04, 2002 10.74 10.92 10.74 10.85 638,703 -0.03(-0.24%)
Mar 01, 2002 10.70 10.88 10.43 10.87 727,558 +0.08(+0.78%)
Feb 28, 2002 10.63 10.85 10.63 10.79 724,462 +0.10(+0.91%)
Feb 27, 2002 10.36 10.81 10.33 10.69 944,278 +0.39(+3.76%)
Feb 26, 2002 10.40 10.46 10.21 10.30 539,786 -0.03(-0.31%)
Feb 25, 2002 10.34 10.34 10.25 10.34 371,364 +0.00(+0.00%)
Feb 22, 2002 10.26 10.37 10.08 10.34 508,052 +0.17(+1.65%)
Feb 21, 2002 10.41 10.46 10.17 10.17 773,224 -0.24(-2.30%)
Feb 20, 2002 10.30 10.49 10.19 10.41 721,831 +0.12(+1.13%)
Feb 19, 2002 10.50 10.50 10.19 10.29 1,578,957 -0.26(-2.51%)
Feb 18, 2002 10.59 10.66 10.46 10.56 784,834 +0.00(+0.00%)
Feb 15, 2002 10.59 10.66 10.46 10.56 782,977 -0.04(-0.37%)
Feb 14, 2002 10.84 10.84 10.59 10.59 436,070 -0.29(-2.67%)
Feb 13, 2002 10.72 10.91 10.60 10.88 885,144 +0.16(+1.51%)
Feb 12, 2002 10.59 11.03 10.50 10.72 1,354,962 +0.05(+0.42%)
Feb 11, 2002 10.47 10.72 10.45 10.68 1,307,128 +0.21(+2.04%)
Feb 08, 2002 10.50 10.77 10.40 10.47 1,683,601 +0.06(+0.56%)
Feb 07, 2002 10.03 10.48 9.922 10.41 1,441,185 +0.38(+3.80%)
Feb 06, 2002 9.916 10.05 9.871 10.03 467,340 +0.13(+1.31%)
Feb 05, 2002 9.897 10.00 9.851 9.897 1,062,854 +0.00(+0.00%)
Feb 04, 2002 9.755 10.01 9.755 9.897 643,502 +0.01(+0.13%)
Feb 01, 2002 9.600 10.07 9.593 9.884 1,356,974 +0.35(+3.66%)
Jan 31, 2002 9.735 9.845 9.535 9.535 626,938 -0.30(-3.02%)
Jan 30, 2002 9.464 9.832 9.335 9.832 629,106 +0.34(+3.61%)
Jan 29, 2002 9.638 9.638 9.412 9.490 565,328 -0.15(-1.54%)
Jan 28, 2002 9.593 9.696 9.509 9.638 620,282 +0.06(+0.67%)
Jan 25, 2002 9.658 9.851 9.561 9.574 4,009,313 -0.12(-1.20%)
Jan 24, 2002 9.658 9.690 9.561 9.690 562,387 +0.06(+0.67%)
Jan 23, 2002 9.289 9.683 9.289 9.625 915,330 +0.34(+3.62%)
Jan 22, 2002 9.264 9.328 9.173 9.289 446,132 +0.03(+0.28%)
Jan 21, 2002 8.960 9.328 8.941 9.264 708,053 +0.00(+0.00%)
Jan 18, 2002 8.960 9.328 8.941 9.264 700,004 +0.24(+2.65%)
Jan 17, 2002 9.205 9.335 8.889 9.025 843,503 +0.05(+0.58%)
Jan 16, 2002 9.205 9.270 8.947 8.973 674,462 -0.14(-1.56%)
Jan 15, 2002 8.915 9.115 8.669 9.115 1,232,051 +0.23(+2.54%)
Jan 14, 2002 9.516 9.522 8.786 8.889 1,045,517 -0.78(-8.08%)
Jan 11, 2002 9.451 9.677 9.315 9.671 1,084,217 +0.28(+3.03%)
Jan 10, 2002 9.651 9.651 9.302 9.386 800,314 +0.05(+0.48%)
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.