Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	94.45	94.68	93.36	94.39	518,925	-0.67(-0.70%)
Dec 29, 2022	95.42	96.04	94.93	95.05	451,736	+0.15(+0.15%)
Dec 28, 2022	96.41	97.11	94.84	94.91	412,432	-1.46(-1.52%)
Dec 27, 2022	96.60	97.30	96.25	96.37	347,766	-0.30(-0.31%)
Dec 23, 2022	94.98	97.02	94.98	96.67	338,679	+1.26(+1.32%)
Dec 22, 2022	95.82	95.88	94.26	95.41	407,239	-1.33(-1.37%)
Dec 21, 2022	95.69	97.05	95.44	96.74	565,676	+1.45(+1.52%)
Dec 20, 2022	94.98	95.77	94.23	95.29	618,544	+0.26(+0.28%)
Dec 19, 2022	96.36	97.06	94.12	95.02	536,181	-1.29(-1.34%)
Dec 16, 2022	96.61	97.04	95.19	96.31	1,471,821	-1.04(-1.06%)
Dec 15, 2022	97.12	97.41	95.42	97.35	979,783	-1.11(-1.13%)
Dec 14, 2022	100.51	101.17	97.68	98.46	602,321	-2.46(-2.44%)
Dec 13, 2022	102.46	103.15	99.96	100.92	777,391	+0.93(+0.93%)
Dec 12, 2022	100.37	100.37	99.47	99.99	324,448	-0.20(-0.20%)
Dec 09, 2022	100.47	101.09	100.15	100.20	409,551	-0.21(-0.21%)
Dec 08, 2022	100.19	100.48	99.44	100.41	437,913	+0.70(+0.70%)
Dec 07, 2022	99.78	100.53	99.00	99.71	423,475	+0.22(+0.22%)
Dec 06, 2022	100.04	100.39	97.83	99.49	499,562	-0.28(-0.28%)
Dec 05, 2022	100.00	100.37	98.02	99.77	426,026	-1.51(-1.49%)
Dec 02, 2022	99.24	101.85	99.24	101.28	762,793	+0.33(+0.33%)
Dec 01, 2022	100.87	101.86	100.70	100.95	443,209	+0.59(+0.59%)
Nov 30, 2022	97.49	100.60	96.96	100.36	767,600	+1.89(+1.92%)
Nov 29, 2022	98.39	98.97	98.11	98.47	546,552	-0.25(-0.26%)
Nov 28, 2022	99.66	100.60	98.49	98.72	453,804	-1.72(-1.72%)
Nov 25, 2022	100.08	100.67	99.84	100.45	148,584	+0.14(+0.14%)
Nov 23, 2022	99.78	100.73	99.39	100.30	310,339	+0.70(+0.70%)
Nov 22, 2022	98.34	99.67	98.02	99.61	407,927	+1.73(+1.77%)
Nov 21, 2022	97.15	99.13	96.69	97.87	420,630	+0.44(+0.45%)
Nov 18, 2022	97.20	97.68	95.72	97.44	675,942	+1.64(+1.71%)
Nov 17, 2022	95.14	96.34	94.27	95.80	429,088	-0.28(-0.29%)
Nov 16, 2022	96.08	96.58	95.53	96.08	378,341	+0.00(+0.00%)
Nov 15, 2022	95.47	97.73	95.20	96.08	498,674	+1.53(+1.62%)
Nov 14, 2022	95.10	96.18	94.38	94.55	416,995	-0.70(-0.73%)
Nov 11, 2022	96.90	97.91	94.93	95.25	590,512	-1.69(-1.75%)
Nov 10, 2022	95.37	97.14	94.98	96.94	692,032	+5.17(+5.64%)
Nov 09, 2022	91.76	93.04	91.49	91.77	545,377	-0.61(-0.66%)
Nov 08, 2022	92.00	93.94	91.34	92.38	497,939	+0.95(+1.04%)
Nov 07, 2022	90.39	91.64	89.50	91.43	408,270	+1.52(+1.69%)
Nov 04, 2022	90.79	91.08	88.48	89.91	559,926	+0.50(+0.56%)
Nov 03, 2022	88.10	90.51	87.72	89.41	553,233	+0.08(+0.09%)
Nov 02, 2022	91.74		89.03	89.33	949,389	-2.31(-2.52%)
Nov 01, 2022	92.34	92.34	90.69	91.63	599,944	+0.04(+0.04%)
Oct 31, 2022	91.89	92.60	91.15	91.60	1,168,680	-0.38(-0.41%)
Oct 28, 2022	90.17	92.43	90.05	91.97	570,593	+2.05(+2.28%)
Oct 27, 2022	89.35	90.71	88.87	89.92	630,058	+0.87(+0.98%)
Oct 26, 2022	90.17	90.31	88.06	89.05	516,723	-0.90(-1.00%)
Oct 25, 2022	87.87	90.03	87.53	89.95	674,412	+2.66(+3.05%)
Oct 24, 2022	87.12	88.28	86.37	87.29	616,916	+1.35(+1.57%)
Oct 21, 2022	83.82	86.27	83.56	85.94	541,235	+2.04(+2.44%)
Oct 20, 2022	86.83	87.31	83.28	83.90	730,404	-2.90(-3.34%)
Oct 19, 2022	88.76	89.09	86.14	86.79	625,530	-2.41(-2.70%)
Oct 18, 2022	90.16	90.84	88.19	89.20	776,981	+0.31(+0.35%)
Oct 17, 2022	87.98	89.46	87.68	88.89	485,158	+2.07(+2.39%)
Oct 14, 2022	89.33	90.18	86.51	86.82	582,523	-2.05(-2.31%)
Oct 13, 2022	86.75	89.67	85.73	88.87	755,511	+0.98(+1.12%)
Oct 12, 2022	90.10	90.10	87.83	87.89	543,269	-1.76(-1.97%)
Oct 11, 2022	87.59	90.48	87.50	89.66	962,089	+1.88(+2.14%)
Oct 10, 2022	87.91	88.22	86.77	87.78	907,236	-0.01(-0.01%)
Oct 07, 2022	90.73	90.73	87.64	87.78	991,190	-3.73(-4.08%)
Oct 06, 2022	90.46	93.03	90.46	91.52	1,199,327	+1.98(+2.21%)
Oct 05, 2022	88.91	91.04	87.74	89.54	1,572,875	+2.89(+3.34%)
Oct 04, 2022	84.22	87.27	84.22	86.65	1,115,076	+3.10(+3.72%)

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.

RPM International Inc (NY: RPM )

Historical Prices

Free News Feed