RPM International Inc (NY: RPM )

127.11 -1.01 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.633 8.764 8.450 8.705 2,381,979 +0.03(+0.30%)
Dec 30, 2008 8.397 8.777 8.378 8.679 1,539,647 +0.32(+3.84%)
Dec 29, 2008 8.437 8.437 8.234 8.358 1,366,918 -0.04(-0.47%)
Dec 26, 2008 8.306 8.397 8.253 8.397 1,078,341 +0.11(+1.34%)
Dec 24, 2008 8.253 8.349 8.142 8.286 458,970 +0.05(+0.56%)
Dec 23, 2008 8.456 8.456 8.109 8.240 1,281,103 +0.03(+0.40%)
Dec 22, 2008 8.312 8.371 7.945 8.207 1,467,569 -0.11(-1.34%)
Dec 19, 2008 8.456 8.653 8.221 8.319 2,049,932 -0.14(-1.63%)
Dec 18, 2008 8.843 8.882 8.332 8.456 2,049,549 -0.37(-4.16%)
Dec 17, 2008 8.797 8.993 8.705 8.823 1,895,503 -0.01(-0.15%)
Dec 16, 2008 8.515 8.869 8.515 8.836 1,909,356 +0.41(+4.90%)
Dec 15, 2008 8.758 8.797 8.293 8.424 1,912,353 -0.28(-3.24%)
Dec 12, 2008 8.306 8.823 8.096 8.705 1,892,240 +0.35(+4.24%)
Dec 11, 2008 8.548 8.790 8.253 8.352 1,649,743 -0.37(-4.28%)
Dec 10, 2008 8.614 8.817 8.535 8.725 1,585,299 +0.18(+2.15%)
Dec 09, 2008 8.600 8.804 8.469 8.542 2,817,803 -0.16(-1.88%)
Dec 08, 2008 8.673 8.830 8.456 8.705 2,103,329 +0.17(+2.00%)
Dec 05, 2008 7.854 8.548 7.605 8.535 3,303,111 +0.63(+7.95%)
Dec 04, 2008 8.338 8.548 7.762 7.906 2,955,253 -0.56(-6.58%)
Dec 03, 2008 8.293 8.627 7.873 8.463 3,068,010 +0.39(+4.79%)
Dec 02, 2008 7.651 8.090 7.500 8.076 3,108,961 +0.59(+7.87%)
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.