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

RPM International Inc (NY: RPM )

106.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 9.598 9.996 9.430 9.996 1,074,022 +0.54(+5.68%)
Jul 30, 2002 9.982 10.05 9.214 9.458 1,208,114 -0.52(-5.24%)
Jul 29, 2002 9.368 10.11 9.312 9.982 785,783 +0.68(+7.36%)
Jul 26, 2002 9.326 9.479 9.005 9.298 516,453 +0.15(+1.60%)
Jul 25, 2002 9.382 9.382 8.718 9.151 1,036,631 -0.16(-1.72%)
Jul 24, 2002 8.362 9.361 8.307 9.312 873,028 +0.84(+9.98%)
Jul 23, 2002 8.376 8.725 8.293 8.467 724,324 +0.10(+1.17%)
Jul 22, 2002 9.026 9.074 8.083 8.369 818,159 -1.01(-10.72%)
Jul 19, 2002 9.200 9.458 9.081 9.375 675,042 -0.11(-1.18%)
Jul 17, 2002 9.465 9.710 9.172 9.486 321,906 -0.01(-0.07%)
Jul 12, 2002 9.779 9.926 9.144 9.493 675,329 -0.36(-3.61%)
Jul 11, 2002 9.842 10.03 9.493 9.849 633,210 -0.13(-1.33%)
Jul 10, 2002 10.07 10.16 9.842 9.982 645,387 -0.24(-2.39%)
Jul 09, 2002 10.68 10.68 10.23 10.23 963,569 -0.45(-4.25%)
Jul 08, 2002 10.68 10.68 10.68 10.68 493,102 +0.00(+0.00%)
Jul 05, 2002 10.27 10.78 10.25 10.68 398,980 +0.45(+4.44%)
Jul 04, 2002 10.37 10.41 9.856 10.23 608,999 +0.00(+0.00%)
Jul 03, 2002 10.37 10.41 9.856 10.23 601,836 -0.31(-2.98%)
Jul 02, 2002 10.40 10.64 10.26 10.54 808,131 +0.00(+0.00%)
Jul 01, 2002 10.61 10.62 10.25 10.54 723,178 -0.10(-0.98%)
Jun 28, 2002 10.33 11.13 10.33 10.64 2,524,247 +0.29(+2.76%)
Jun 27, 2002 10.31 10.58 10.04 10.36 128,576,168 +0.05(+0.47%)
Jun 26, 2002 9.772 10.63 9.772 10.31 1,685,458 +0.17(+1.72%)
Jun 25, 2002 10.99 10.99 10.05 10.14 1,331,461 -1.03(-9.25%)
Jun 21, 2002 10.96 11.38 10.93 11.17 794,092 +0.28(+2.56%)
Jun 20, 2002 10.81 11.11 10.81 10.89 470,467 +0.08(+0.71%)
Jun 19, 2002 11.17 11.58 10.76 10.81 608,856 -0.40(-3.55%)
Jun 18, 2002 11.17 11.38 11.03 11.21 700,113 +0.04(+0.38%)
Jun 17, 2002 10.58 11.17 10.58 11.17 643,095 +0.59(+5.61%)
Jun 14, 2002 10.47 10.64 10.26 10.58 531,782 -0.15(-1.43%)
Jun 12, 2002 10.71 10.85 10.61 10.73 537,226 -0.01(-0.13%)
Jun 11, 2002 10.95 11.09 10.61 10.74 457,430 -0.20(-1.85%)
Jun 10, 2002 11.04 11.19 10.89 10.95 335,945 -0.02(-0.19%)
Jun 07, 2002 10.64 11.16 10.61 10.97 529,347 +0.50(+4.73%)
Jun 06, 2002 10.93 10.95 10.28 10.47 695,815 -0.53(-4.82%)
Jun 05, 2002 10.75 11.10 10.67 11.00 707,276 +0.01(+0.13%)
May 31, 2002 11.17 11.34 10.99 10.99 10,830,483 -0.59(-5.07%)
May 28, 2002 11.76 11.80 11.25 11.57 436,657 -0.13(-1.07%)
May 27, 2002 11.94 12.08 11.69 11.70 375,915 +0.00(+0.00%)
May 24, 2002 11.94 12.08 11.69 11.70 366,889 -0.31(-2.56%)
May 23, 2002 11.85 12.08 11.70 12.01 406,859 +0.16(+1.35%)
May 22, 2002 11.85 11.96 11.75 11.85 460,438 +0.07(+0.59%)
May 21, 2002 11.87 12.16 11.67 11.78 485,366 -0.10(-0.88%)
May 20, 2002 11.90 12.01 11.82 11.88 431,929 -0.02(-0.18%)
May 17, 2002 12.11 12.18 11.75 11.90 546,681 -0.10(-0.87%)
May 16, 2002 12.34 12.34 12.00 12.01 527,771 -0.29(-2.33%)
May 15, 2002 12.14 12.47 12.00 12.29 721,602 +0.13(+1.09%)
May 14, 2002 11.83 12.16 11.70 12.16 780,195 +0.35(+2.95%)
May 13, 2002 11.87 11.90 11.78 11.81 487,085 -0.07(-0.59%)
May 10, 2002 11.70 11.92 11.52 11.88 640,803 +0.11(+0.95%)
May 09, 2002 11.84 12.03 11.77 11.77 463,877 -0.07(-0.59%)
May 08, 2002 11.75 11.90 11.73 11.84 579,488 +0.11(+0.95%)
May 07, 2002 11.80 11.94 11.69 11.73 481,784 -0.07(-0.59%)
May 06, 2002 11.90 12.20 11.69 11.80 741,372 -0.14(-1.17%)
May 03, 2002 11.87 12.01 11.86 11.94 603,269 +0.06(+0.53%)
May 02, 2002 11.75 12.01 11.75 11.87 5,658,784 +0.12(+1.01%)
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.