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 (%)
Dec 31, 2014 42.34 41.70 41.70 41.70 984,990 -0.57(-1.34%)
Dec 30, 2014 42.42 42.71 42.26 42.26 464,928 -0.35(-0.81%)
Dec 29, 2014 42.33 42.73 42.33 42.61 405,945 +0.19(+0.45%)
Dec 26, 2014 42.56 42.72 42.31 42.42 302,961 +0.11(+0.25%)
Dec 24, 2014 41.89 42.31 42.31 42.31 183,401 +0.16(+0.39%)
Dec 23, 2014 42.25 42.28 41.88 42.15 453,724 +0.16(+0.39%)
Dec 22, 2014 41.84 42.02 41.76 41.98 478,526 +0.19(+0.45%)
Dec 19, 2014 41.48 41.91 41.39 41.79 1,200,006 +0.29(+0.69%)
Dec 18, 2014 41.61 41.62 40.94 41.51 773,138 +0.58(+1.41%)
Dec 17, 2014 39.69 41.01 39.48 40.93 761,163 +1.38(+3.49%)
Dec 16, 2014 39.23 40.22 38.97 39.55 1,238,820 +0.10(+0.25%)
Dec 15, 2014 40.17 40.18 39.14 39.45 776,607 -0.36(-0.91%)
Dec 12, 2014 39.80 40.07 39.62 39.81 824,804 -0.20(-0.49%)
Dec 11, 2014 40.95 41.10 39.71 40.01 1,162,593 +0.49(+1.23%)
Dec 10, 2014 40.27 40.27 39.42 39.53 409,873 -0.86(-2.14%)
Dec 09, 2014 39.69 40.42 39.56 40.39 505,450 +0.22(+0.55%)
Dec 08, 2014 40.13 40.42 39.88 40.17 587,307 -0.13(-0.33%)
Dec 05, 2014 40.40 40.63 40.23 40.30 498,041 +0.03(+0.08%)
Dec 04, 2014 39.71 40.34 39.62 40.27 734,847 +0.47(+1.18%)
Dec 03, 2014 39.10 39.85 39.04 39.80 672,828 +0.68(+1.74%)
Dec 02, 2014 38.85 39.20 38.68 39.11 432,098 +0.32(+0.83%)
Dec 01, 2014 38.94 39.09 38.65 38.79 621,097 -0.43(-1.09%)
Nov 28, 2014 39.19 39.37 38.79 39.22 487,681 -0.09(-0.23%)
Nov 26, 2014 39.25 39.31 39.31 39.31 381,153 +0.11(+0.27%)
Nov 25, 2014 39.35 39.41 39.11 39.20 520,543 -0.03(-0.08%)
Nov 24, 2014 39.26 39.37 39.06 39.24 618,827 +0.07(+0.17%)
Nov 21, 2014 39.60 39.71 38.98 39.17 814,959 +0.02(+0.04%)
Nov 20, 2014 38.79 39.16 38.65 39.16 601,859 +0.11(+0.27%)
Nov 19, 2014 39.16 39.20 38.73 39.05 917,929 -0.11(-0.27%)
Nov 18, 2014 39.00 39.27 38.79 39.16 648,067 +0.24(+0.61%)
Nov 17, 2014 38.63 39.06 38.57 38.92 773,602 +0.23(+0.60%)
Nov 14, 2014 38.89 38.97 38.58 38.69 829,372 -0.24(-0.61%)
Nov 13, 2014 38.48 39.03 38.36 38.92 1,289,306 +0.58(+1.50%)
Nov 12, 2014 37.77 38.37 37.77 38.35 643,385 +0.46(+1.22%)
Nov 11, 2014 38.24 38.55 37.78 37.89 1,267,751 -0.44(-1.16%)
Nov 10, 2014 38.26 38.42 38.14 38.33 395,042 +0.17(+0.45%)
Nov 07, 2014 38.05 38.27 37.99 38.16 416,590 +0.20(+0.52%)
Nov 06, 2014 37.49 37.99 37.42 37.96 425,100 +0.43(+1.14%)
Nov 05, 2014 37.35 37.58 37.20 37.54 508,844 +0.48(+1.29%)
Nov 04, 2014 37.27 37.45 36.91 37.06 655,020 -0.22(-0.60%)
Nov 03, 2014 37.37 37.78 37.04 37.28 905,665 +0.03(+0.09%)
Oct 31, 2014 36.89 37.29 36.78 37.25 1,159,670 +0.92(+2.54%)
Oct 30, 2014 35.76 36.40 35.68 36.33 752,669 +0.39(+1.10%)
Oct 29, 2014 36.20 36.20 35.66 35.93 921,699 -0.17(-0.48%)
Oct 28, 2014 35.68 36.12 35.68 36.10 1,232,616 +0.46(+1.29%)
Oct 27, 2014 36.06 36.43 35.36 35.64 884,565 -0.79(-2.17%)
Oct 24, 2014 35.98 36.44 35.67 36.43 677,264 +0.39(+1.07%)
Oct 23, 2014 36.27 36.33 35.91 36.05 693,950 +0.04(+0.11%)
Oct 22, 2014 36.58 36.69 35.99 36.01 766,935 -0.36(-0.99%)
Oct 21, 2014 35.73 36.37 35.55 36.37 860,797 +0.98(+2.76%)
Oct 20, 2014 34.68 35.39 34.56 35.39 958,786 +0.71(+2.04%)
Oct 17, 2014 34.43 34.85 34.27 34.68 1,245,244 +0.62(+1.83%)
Oct 16, 2014 33.00 34.20 32.82 34.06 1,377,141 +0.53(+1.57%)
Oct 15, 2014 32.83 33.74 32.33 33.53 1,356,020 +0.21(+0.64%)
Oct 14, 2014 33.07 33.55 32.42 33.32 1,736,904 +0.46(+1.39%)
Oct 13, 2014 33.78 34.05 32.81 32.86 1,146,133 -0.87(-2.59%)
Oct 10, 2014 34.52 34.80 33.73 33.74 1,379,062 -0.92(-2.66%)
Oct 09, 2014 36.11 36.22 34.49 34.66 1,972,790 -1.20(-3.35%)
Oct 08, 2014 35.84 35.89 34.51 35.86 2,762,886 -0.10(-0.27%)
Oct 07, 2014 36.73 36.77 35.96 35.96 1,458,234 -0.87(-2.37%)
Oct 06, 2014 37.17 37.29 36.73 36.83 843,251 -0.07(-0.18%)
Oct 03, 2014 36.90 36.95 36.55 36.90 753,384 +0.40(+1.10%)
Oct 02, 2014 36.46 36.60 35.79 36.50 958,629 +0.02(+0.04%)
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.