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 (%)
Nov 30, 2009 13.84 13.84 13.55 13.68 1,395,178 -0.10(-0.71%)
Nov 27, 2009 13.69 13.89 13.60 13.78 415,700 -0.25(-1.79%)
Nov 25, 2009 13.94 14.04 13.88 14.03 965,362 +0.08(+0.60%)
Nov 24, 2009 14.06 14.09 13.86 13.95 1,017,151 -0.16(-1.14%)
Nov 23, 2009 14.04 14.20 14.00 14.11 1,011,584 +0.28(+2.02%)
Nov 20, 2009 13.79 13.90 13.73 13.83 548,553 +0.01(+0.05%)
Nov 19, 2009 13.90 13.96 13.73 13.82 890,737 -0.24(-1.74%)
Nov 18, 2009 14.10 14.20 14.02 14.07 1,113,452 -0.06(-0.40%)
Nov 17, 2009 13.88 14.16 13.86 14.12 1,242,925 +0.16(+1.15%)
Nov 16, 2009 13.77 14.04 13.74 13.96 942,862 +0.26(+1.89%)
Nov 13, 2009 13.45 13.74 13.37 13.70 1,267,460 +0.15(+1.13%)
Nov 12, 2009 13.49 13.74 13.49 13.55 1,769,397 -0.09(-0.66%)
Nov 11, 2009 13.62 13.81 13.51 13.64 1,331,881 +0.24(+1.82%)
Nov 10, 2009 13.21 13.45 13.14 13.40 1,364,332 +0.15(+1.11%)
Nov 09, 2009 12.90 13.28 12.89 13.25 1,137,329 +0.43(+3.32%)
Nov 06, 2009 12.59 12.84 12.57 12.82 790,175 +0.11(+0.88%)
Nov 05, 2009 12.38 12.71 12.29 12.71 1,570,851 +0.45(+3.70%)
Nov 04, 2009 12.51 12.54 12.23 12.26 1,457,281 -0.21(-1.68%)
Nov 03, 2009 12.29 12.52 12.26 12.47 1,093,464 +0.07(+0.56%)
Nov 02, 2009 12.38 12.47 12.08 12.40 1,873,627 +0.10(+0.79%)
Oct 30, 2009 12.71 12.73 12.22 12.30 1,443,491 -0.43(-3.40%)
Oct 29, 2009 12.56 12.77 12.49 12.73 1,063,756 +0.31(+2.47%)
Oct 28, 2009 12.91 12.95 12.42 12.42 929,817 -0.50(-3.84%)
Oct 27, 2009 12.91 13.11 12.81 12.92 1,024,582 +0.00(+0.00%)
Oct 26, 2009 13.14 13.37 12.89 12.92 1,591,029 -0.25(-1.91%)
Oct 23, 2009 13.23 13.26 13.09 13.17 1,293,732 -0.23(-1.72%)
Oct 22, 2009 13.10 13.44 12.93 13.40 1,172,265 +0.34(+2.56%)
Oct 21, 2009 13.33 13.53 13.07 13.07 1,365,921 -0.32(-2.40%)
Oct 20, 2009 13.26 13.40 13.25 13.39 1,267,927 -0.31(-2.24%)
Oct 19, 2009 13.53 13.77 13.44 13.70 986,760 +0.17(+1.29%)
Oct 16, 2009 13.47 13.60 13.34 13.52 1,552,522 -0.01(-0.10%)
Oct 15, 2009 13.53 13.58 13.42 13.53 1,505,122 -0.17(-1.22%)
Oct 14, 2009 13.63 13.78 13.47 13.70 2,114,425 +0.27(+1.97%)
Oct 13, 2009 13.48 13.51 13.34 13.44 1,449,068 -0.01(-0.10%)
Oct 12, 2009 13.32 13.64 13.22 13.45 2,749,841 +0.27(+2.07%)
Oct 09, 2009 13.26 13.26 12.99 13.18 1,713,001 -0.06(-0.42%)
Oct 08, 2009 12.93 13.26 12.91 13.23 1,866,411 +0.36(+2.76%)
Oct 07, 2009 12.70 12.91 12.67 12.88 2,230,106 +0.17(+1.37%)
Oct 06, 2009 12.68 12.87 12.55 12.70 3,328,928 +0.14(+1.11%)
Oct 05, 2009 13.60 13.60 12.25 12.56 5,775,146 -0.06(-0.44%)
Oct 02, 2009 12.31 13.07 12.31 12.62 2,933,068 +0.14(+1.12%)
Oct 01, 2009 12.85 12.91 12.47 12.48 1,321,516 -0.43(-3.30%)
Sep 30, 2009 13.01 13.14 12.73 12.91 1,429,606 -0.06(-0.43%)
Sep 29, 2009 12.84 13.05 12.84 12.96 832,550 +0.13(+0.98%)
Sep 28, 2009 12.63 12.91 12.53 12.84 736,375 +0.28(+2.22%)
Sep 25, 2009 12.76 12.82 12.53 12.56 1,111,113 -0.22(-1.69%)
Sep 24, 2009 12.70 12.84 12.60 12.77 1,516,452 +0.14(+1.10%)
Sep 23, 2009 12.75 12.95 12.38 12.63 773,885 -0.23(-1.79%)
Sep 22, 2009 12.85 12.96 12.82 12.86 750,141 +0.06(+0.44%)
Sep 21, 2009 12.65 12.90 12.63 12.81 1,030,980 +0.08(+0.60%)
Sep 18, 2009 12.86 12.89 12.44 12.73 1,679,643 -0.08(-0.65%)
Sep 17, 2009 12.79 13.00 12.74 12.82 1,463,858 +0.34(+2.74%)
Sep 16, 2009 12.53 12.81 12.43 12.47 1,159,761 -0.02(-0.17%)
Sep 15, 2009 12.14 12.51 12.09 12.49 1,022,778 +0.43(+3.59%)
Sep 14, 2009 11.66 12.08 11.66 12.06 656,400 +0.31(+2.61%)
Sep 11, 2009 11.96 11.99 11.69 11.75 605,819 -0.15(-1.29%)
Sep 10, 2009 11.88 11.92 11.73 11.91 462,719 +0.03(+0.23%)
Sep 09, 2009 11.72 11.94 11.67 11.88 873,064 +0.20(+1.67%)
Sep 08, 2009 11.57 11.69 11.48 11.69 1,340,942 +0.23(+2.01%)
Sep 04, 2009 11.32 11.48 11.22 11.45 564,276 +0.15(+1.36%)
Sep 03, 2009 11.30 11.31 11.06 11.30 699,619 +0.10(+0.87%)
Sep 02, 2009 11.19 11.34 11.15 11.20 773,213 -0.04(-0.37%)
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.