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 28, 2006 12.54 12.61 12.44 12.59 1,363,552 +0.06(+0.45%)
Feb 27, 2006 12.52 12.62 12.49 12.54 375,055 +0.06(+0.50%)
Feb 24, 2006 12.45 12.52 12.42 12.47 440,812 +0.04(+0.34%)
Feb 23, 2006 12.63 12.63 12.42 12.43 592,095 -0.19(-1.49%)
Feb 22, 2006 12.62 12.70 12.55 12.62 412,303 +0.03(+0.28%)
Feb 21, 2006 12.58 12.64 12.54 12.59 433,076 -0.03(-0.22%)
Feb 17, 2006 12.61 12.66 12.54 12.61 597,538 +0.00(+0.00%)
Feb 16, 2006 12.74 12.75 12.56 12.61 549,116 -0.10(-0.77%)
Feb 15, 2006 12.77 12.82 12.54 12.71 579,631 -0.10(-0.76%)
Feb 14, 2006 12.53 12.84 12.45 12.81 443,534 +0.25(+2.00%)
Feb 13, 2006 12.70 12.70 12.55 12.56 388,665 -0.22(-1.69%)
Feb 10, 2006 12.73 12.79 12.63 12.77 370,184 -0.01(-0.05%)
Feb 09, 2006 12.82 12.89 12.75 12.78 556,566 -0.01(-0.05%)
Feb 08, 2006 12.85 12.85 12.76 12.79 421,042 +0.02(+0.16%)
Feb 07, 2006 12.89 12.95 12.70 12.77 473,762 -0.22(-1.67%)
Feb 06, 2006 12.97 13.06 12.89 12.98 452,989 -0.02(-0.16%)
Feb 03, 2006 12.94 13.05 12.75 13.00 701,259 -0.05(-0.37%)
Feb 02, 2006 13.12 13.15 12.92 13.05 523,043 -0.10(-0.74%)
Feb 01, 2006 13.19 13.21 13.06 13.15 656,562 -0.04(-0.32%)
Jan 31, 2006 12.89 13.21 12.74 13.19 1,920,118 +0.23(+1.78%)
Jan 30, 2006 12.84 13.05 12.81 12.96 611,865 +0.07(+0.54%)
Jan 27, 2006 12.95 12.98 12.86 12.89 550,836 -0.03(-0.22%)
Jan 26, 2006 13.00 13.05 12.92 12.92 435,224 -0.04(-0.32%)
Jan 25, 2006 12.88 13.05 12.88 12.96 424,623 +0.08(+0.65%)
Jan 24, 2006 12.73 12.91 12.73 12.88 428,348 +0.15(+1.15%)
Jan 23, 2006 12.56 12.80 12.53 12.73 544,532 +0.13(+1.00%)
Jan 20, 2006 12.73 12.76 12.61 12.61 495,394 -0.14(-1.10%)
Jan 19, 2006 12.73 12.77 12.61 12.75 631,634 +0.08(+0.61%)
Jan 18, 2006 12.77 12.83 12.63 12.67 520,321 -0.09(-0.71%)
Jan 17, 2006 12.67 12.80 12.64 12.76 504,562 -0.03(-0.22%)
Jan 13, 2006 12.74 12.89 12.70 12.79 529,490 +0.08(+0.66%)
Jan 12, 2006 12.84 12.84 12.68 12.70 567,167 -0.14(-1.09%)
Jan 11, 2006 12.76 12.93 12.68 12.84 880,478 -0.03(-0.22%)
Jan 10, 2006 12.75 12.88 12.61 12.87 877,469 +0.12(+0.93%)
Jan 09, 2006 12.74 12.84 12.63 12.75 908,127 +0.00(+0.00%)
Jan 06, 2006 12.51 12.91 12.51 12.75 1,120,439 +0.43(+3.51%)
Jan 05, 2006 12.22 12.49 12.22 12.32 1,039,067 +0.25(+2.08%)
Jan 04, 2006 12.07 12.21 11.99 12.07 965,001 -0.07(-0.58%)
Jan 03, 2006 12.13 12.15 11.84 12.14 1,602,510 +0.01(+0.11%)
Dec 30, 2005 12.36 12.36 12.12 12.12 689,798 -0.33(-2.69%)
Dec 29, 2005 12.33 12.54 12.31 12.46 769,594 +0.10(+0.85%)
Dec 28, 2005 12.29 12.41 12.10 12.36 1,443,348 -0.35(-2.75%)
Dec 27, 2005 12.70 12.81 12.68 12.70 554,560 +0.00(+0.00%)
Dec 23, 2005 12.73 12.79 12.69 12.70 350,987 -0.03(-0.27%)
Dec 22, 2005 12.60 12.74 12.56 12.74 340,243 +0.14(+1.11%)
Dec 21, 2005 12.56 12.63 12.51 12.60 409,151 +0.08(+0.61%)
Dec 20, 2005 12.59 12.59 12.42 12.52 459,149 -0.06(-0.50%)
Dec 19, 2005 12.75 12.75 12.47 12.59 582,926 -0.04(-0.33%)
Dec 16, 2005 12.79 12.84 12.60 12.63 501,841 -0.13(-0.98%)
Dec 15, 2005 12.87 12.87 12.65 12.75 413,449 -0.09(-0.71%)
Dec 14, 2005 12.94 12.94 12.82 12.84 314,743 -0.07(-0.54%)
Dec 13, 2005 12.88 12.95 12.83 12.91 307,006 +0.01(+0.05%)
Dec 12, 2005 12.86 12.95 12.82 12.91 376,774 +0.01(+0.11%)
Dec 09, 2005 12.89 12.91 12.82 12.89 509,004 +0.03(+0.27%)
Dec 08, 2005 12.93 12.94 12.77 12.86 473,045 -0.05(-0.38%)
Dec 07, 2005 12.96 13.00 12.82 12.91 425,053 -0.05(-0.38%)
Dec 06, 2005 13.26 13.26 12.92 12.96 452,846 -0.07(-0.54%)
Dec 05, 2005 13.10 13.10 12.93 13.03 418,176 -0.15(-1.11%)
Dec 02, 2005 13.16 13.17 12.97 13.17 538,085 +0.03(+0.21%)
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.