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 29, 2006 13.55 13.64 13.47 13.49 470,126 -0.04(-0.29%)
Dec 28, 2006 13.50 13.61 13.48 13.53 439,631 +0.05(+0.34%)
Dec 27, 2006 13.33 13.60 13.33 13.49 678,951 +0.17(+1.31%)
Dec 26, 2006 13.15 13.39 13.15 13.31 399,228 +0.14(+1.08%)
Dec 22, 2006 13.20 13.27 13.17 13.17 352,324 -0.05(-0.34%)
Dec 21, 2006 13.28 13.36 13.20 13.22 496,907 -0.05(-0.34%)
Dec 20, 2006 13.18 13.28 13.17 13.26 343,810 +0.10(+0.74%)
Dec 19, 2006 13.14 13.22 13.02 13.17 559,446 -0.03(-0.20%)
Dec 18, 2006 13.29 13.31 13.19 13.19 510,839 -0.06(-0.44%)
Dec 15, 2006 13.23 13.27 13.19 13.25 652,945 +0.03(+0.24%)
Dec 14, 2006 13.06 13.23 13.06 13.22 546,597 +0.16(+1.19%)
Dec 13, 2006 13.10 13.15 13.00 13.06 653,719 +0.02(+0.15%)
Dec 12, 2006 13.18 13.20 12.97 13.04 954,495 -0.14(-1.03%)
Dec 11, 2006 13.20 13.29 13.17 13.18 552,325 -0.05(-0.39%)
Dec 08, 2006 13.24 13.32 13.11 13.23 452,789 -0.05(-0.39%)
Dec 07, 2006 13.09 13.38 13.09 13.28 651,552 +0.18(+1.38%)
Dec 06, 2006 13.15 13.15 13.01 13.10 298,763 -0.09(-0.69%)
Dec 05, 2006 13.16 13.25 13.13 13.19 489,631 +0.11(+0.84%)
Dec 04, 2006 13.02 13.10 12.98 13.08 423,996 +0.06(+0.45%)
Dec 01, 2006 12.94 13.05 12.86 13.02 573,842 -0.01(-0.05%)
Nov 30, 2006 12.91 13.04 12.90 13.03 918,272 +0.06(+0.45%)
Nov 29, 2006 12.84 13.01 12.84 12.97 481,427 +0.14(+1.11%)
Nov 28, 2006 12.83 12.86 12.76 12.83 676,629 -0.01(-0.05%)
Nov 27, 2006 13.09 13.09 12.80 12.84 561,303 -0.23(-1.78%)
Nov 24, 2006 12.97 13.09 12.97 13.07 185,295 +0.05(+0.35%)
Nov 22, 2006 13.03 13.04 12.95 13.02 359,135 +0.03(+0.25%)
Nov 21, 2006 13.00 13.04 12.88 12.99 658,363 -0.05(-0.40%)
Nov 20, 2006 13.00 13.12 12.94 13.04 557,433 +0.06(+0.45%)
Nov 17, 2006 13.09 13.09 12.93 12.98 429,878 -0.12(-0.94%)
Nov 16, 2006 13.11 13.15 13.02 13.11 612,387 +0.02(+0.15%)
Nov 15, 2006 12.94 13.11 12.92 13.09 587,464 +0.17(+1.30%)
Nov 14, 2006 12.82 12.92 12.75 12.92 1,063,319 +0.10(+0.81%)
Nov 13, 2006 12.73 12.89 12.73 12.82 516,257 +0.05(+0.35%)
Nov 10, 2006 12.73 12.78 12.68 12.77 979,417 +0.04(+0.30%)
Nov 09, 2006 12.69 12.76 12.63 12.73 466,411 +0.03(+0.25%)
Nov 08, 2006 12.61 12.75 12.58 12.70 897,838 +0.09(+0.72%)
Nov 07, 2006 12.47 12.64 12.46 12.61 736,072 +0.14(+1.09%)
Nov 06, 2006 12.44 12.55 12.41 12.47 828,797 +0.04(+0.31%)
Nov 03, 2006 12.35 12.48 12.31 12.44 639,013 +0.10(+0.84%)
Nov 02, 2006 12.31 12.47 12.28 12.33 730,809 +0.01(+0.05%)
Nov 01, 2006 12.44 12.55 12.31 12.33 690,406 -0.05(-0.37%)
Oct 31, 2006 12.31 12.42 12.26 12.37 1,023,690 +0.11(+0.90%)
Oct 30, 2006 12.18 12.31 12.16 12.26 583,594 +0.03(+0.26%)
Oct 27, 2006 12.42 12.42 12.22 12.23 793,039 -0.19(-1.51%)
Oct 26, 2006 12.35 12.47 12.33 12.42 572,139 +0.14(+1.10%)
Oct 25, 2006 12.18 12.31 12.17 12.28 589,477 +0.06(+0.48%)
Oct 24, 2006 12.18 12.28 12.18 12.22 562,077 -0.03(-0.26%)
Oct 23, 2006 12.10 12.27 12.10 12.25 691,954 +0.11(+0.90%)
Oct 20, 2006 12.20 12.22 12.11 12.14 383,593 -0.08(-0.69%)
Oct 19, 2006 12.08 12.24 12.08 12.23 868,890 +0.11(+0.91%)
Oct 18, 2006 12.05 12.18 12.02 12.12 805,268 +0.05(+0.37%)
Oct 17, 2006 12.12 12.20 12.05 12.07 657,279 -0.09(-0.74%)
Oct 16, 2006 12.13 12.23 12.13 12.16 599,229 -0.01(-0.11%)
Oct 13, 2006 12.00 12.18 11.99 12.18 511,458 +0.14(+1.13%)
Oct 12, 2006 11.99 12.09 11.99 12.04 569,663 +0.05(+0.38%)
Oct 11, 2006 12.07 12.11 11.93 12.00 925,237 -0.08(-0.64%)
Oct 10, 2006 12.07 12.10 11.97 12.07 696,598 +0.02(+0.16%)
Oct 09, 2006 11.98 12.09 11.98 12.05 542,882 +0.02(+0.16%)
Oct 06, 2006 12.08 12.13 11.95 12.03 925,702 -0.11(-0.90%)
Oct 05, 2006 12.03 12.18 11.91 12.14 1,347,067 +0.06(+0.48%)
Oct 04, 2006 12.11 12.27 11.24 12.09 4,843,528 -0.19(-1.53%)
Oct 03, 2006 12.35 12.46 12.27 12.27 803,101 -0.14(-1.14%)
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.