RPM International Inc (NY: RPM )

122.90 -2.10 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

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.