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 (%)
Feb 27, 2004 11.33 11.34 11.20 11.34 500,121 +0.08(+0.68%)
Feb 26, 2004 11.20 11.27 11.13 11.26 486,082 +0.09(+0.81%)
Feb 25, 2004 11.24 11.26 11.09 11.17 467,172 +0.00(+0.00%)
Feb 24, 2004 11.16 11.29 11.05 11.17 802,114 +0.01(+0.13%)
Feb 23, 2004 11.49 11.64 11.08 11.15 1,012,420 -0.42(-3.62%)
Feb 20, 2004 11.66 11.69 11.36 11.57 611,005 -0.09(-0.78%)
Feb 19, 2004 11.73 11.85 11.66 11.66 390,671 -0.04(-0.36%)
Feb 18, 2004 11.73 11.79 11.66 11.71 496,826 -0.03(-0.30%)
Feb 17, 2004 11.68 11.77 11.64 11.74 410,011 +0.22(+1.94%)
Feb 13, 2004 11.53 11.55 11.34 11.52 772,746 -0.08(-0.72%)
Feb 12, 2004 11.76 11.76 11.55 11.60 353,566 -0.16(-1.36%)
Feb 11, 2004 11.78 11.80 11.57 11.76 497,829 +0.00(+0.00%)
Feb 10, 2004 11.66 11.84 11.59 11.76 576,909 +0.17(+1.44%)
Feb 09, 2004 11.80 11.83 11.52 11.59 366,173 -0.12(-1.01%)
Feb 06, 2004 11.49 11.75 11.48 11.71 541,810 +0.22(+1.94%)
Feb 05, 2004 11.30 11.66 11.30 11.49 571,895 +0.19(+1.67%)
Feb 04, 2004 11.43 11.48 10.90 11.30 899,818 -0.09(-0.80%)
Feb 03, 2004 11.68 11.68 11.24 11.39 646,247 -0.31(-2.68%)
Feb 02, 2004 11.76 11.79 11.41 11.71 546,108 -0.09(-0.77%)
Jan 30, 2004 11.45 11.80 11.45 11.80 603,842 +0.23(+1.99%)
Jan 29, 2004 11.66 11.73 11.44 11.57 602,839 -0.17(-1.43%)
Jan 28, 2004 11.81 11.89 11.62 11.73 520,035 -0.08(-0.71%)
Jan 27, 2004 11.84 11.88 11.74 11.82 673,466 -0.01(-0.06%)
Jan 26, 2004 11.67 11.89 11.64 11.82 607,853 +0.08(+0.71%)
Jan 23, 2004 11.89 11.99 11.74 11.74 638,224 -0.10(-0.88%)
Jan 22, 2004 12.01 12.03 11.80 11.85 586,078 -0.09(-0.76%)
Jan 21, 2004 12.02 12.03 11.86 11.94 599,974 +0.00(+0.00%)
Jan 20, 2004 11.71 11.95 11.71 11.94 787,645 +0.17(+1.48%)
Jan 16, 2004 11.83 11.84 11.66 11.76 616,019 +0.00(+0.00%)
Jan 15, 2004 11.76 11.82 11.66 11.76 565,591 +0.00(+0.00%)
Jan 14, 2004 11.80 11.80 11.66 11.76 445,682 +0.03(+0.30%)
Jan 13, 2004 11.70 11.80 11.58 11.73 782,058 +0.20(+1.76%)
Jan 12, 2004 11.69 11.76 11.49 11.52 798,103 -0.06(-0.48%)
Jan 09, 2004 11.69 11.75 11.33 11.58 906,694 -0.22(-1.83%)
Jan 08, 2004 11.73 11.80 11.59 11.80 787,215 +0.20(+1.68%)
Jan 07, 2004 11.54 11.64 11.38 11.60 699,540 +0.20(+1.78%)
Jan 06, 2004 11.76 11.78 11.27 11.40 1,352,234 -0.31(-2.62%)
Jan 05, 2004 11.64 11.73 11.60 11.71 676,618 +0.17(+1.51%)
Jan 02, 2004 11.48 11.61 11.41 11.53 607,710 +0.04(+0.36%)
Dec 31, 2003 11.42 11.51 11.35 11.49 746,099 +0.07(+0.61%)
Dec 30, 2003 11.23 11.41 11.22 11.42 607,567 +0.19(+1.68%)
Dec 29, 2003 11.17 11.28 11.13 11.23 640,373 +0.12(+1.07%)
Dec 26, 2003 11.08 11.15 11.04 11.11 182,800 +0.05(+0.44%)
Dec 24, 2003 11.10 11.13 11.02 11.06 147,558 -0.03(-0.31%)
Dec 23, 2003 11.13 11.14 11.04 11.10 455,424 +0.07(+0.63%)
Dec 22, 2003 11.10 11.13 10.94 11.03 665,014 -0.10(-0.94%)
Dec 19, 2003 11.10 11.13 10.97 11.13 852,685 +0.08(+0.76%)
Dec 18, 2003 10.90 10.99 10.88 11.05 353,423 +0.18(+1.67%)
Dec 17, 2003 11.14 11.14 10.87 10.87 594,817 -0.23(-2.08%)
Dec 16, 2003 10.94 11.10 10.89 11.10 423,620 +0.09(+0.82%)
Dec 15, 2003 11.17 11.18 10.88 11.01 668,166 -0.03(-0.32%)
Dec 12, 2003 10.96 11.04 10.78 11.04 607,137 +0.15(+1.41%)
Dec 11, 2003 10.82 10.90 10.79 10.89 536,939 +0.02(+0.19%)
Dec 10, 2003 10.82 10.88 10.76 10.87 464,593 +0.07(+0.65%)
Dec 09, 2003 10.82 10.85 10.77 10.80 476,340 +0.01(+0.06%)
Dec 08, 2003 10.70 10.78 10.70 10.79 435,654 +0.16(+1.51%)
Dec 05, 2003 10.74 10.74 10.51 10.63 433,219 -0.12(-1.10%)
Dec 04, 2003 10.74 10.78 10.69 10.75 645,674 +0.13(+1.18%)
Dec 03, 2003 10.68 10.77 10.62 10.62 603,555 +0.01(+0.13%)
Dec 02, 2003 10.59 10.69 10.55 10.61 466,598 -0.08(-0.78%)
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.