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 (%)
Aug 31, 2011 15.39 15.68 15.33 15.43 1,155,933 +0.16(+1.07%)
Aug 30, 2011 15.14 15.38 15.06 15.27 795,103 +0.02(+0.15%)
Aug 29, 2011 14.74 15.28 14.60 15.25 669,927 +0.68(+4.68%)
Aug 26, 2011 14.03 14.60 13.77 14.57 570,096 +0.41(+2.88%)
Aug 25, 2011 14.52 14.57 14.06 14.16 606,909 -0.24(-1.70%)
Aug 24, 2011 14.08 14.45 14.06 14.40 681,911 +0.25(+1.78%)
Aug 23, 2011 13.70 14.15 13.59 14.15 998,593 +0.53(+3.92%)
Aug 22, 2011 14.02 14.03 13.56 13.62 837,132 -0.06(-0.43%)
Aug 19, 2011 13.80 14.17 13.66 13.68 847,468 -0.30(-2.12%)
Aug 18, 2011 14.31 14.34 13.88 13.97 1,232,596 -0.73(-4.98%)
Aug 17, 2011 14.84 15.03 14.59 14.71 623,988 -0.02(-0.15%)
Aug 16, 2011 14.73 14.88 14.58 14.73 682,229 -0.21(-1.39%)
Aug 15, 2011 14.78 14.95 14.57 14.94 1,011,352 +0.36(+2.49%)
Aug 12, 2011 14.49 14.78 14.32 14.57 1,169,300 +0.18(+1.23%)
Aug 11, 2011 13.52 14.57 13.46 14.40 2,015,980 +0.99(+7.40%)
Aug 10, 2011 13.48 13.88 13.40 13.40 2,280,969 -0.41(-3.00%)
Aug 09, 2011 13.87 13.82 12.74 13.82 3,681,229 +0.93(+7.24%)
Aug 08, 2011 13.87 14.23 12.88 12.88 3,127,815 -1.31(-9.23%)
Aug 05, 2011 14.45 14.65 13.86 14.20 1,635,716 -0.08(-0.57%)
Aug 04, 2011 14.87 14.95 14.27 14.28 1,631,078 -0.74(-4.93%)
Aug 03, 2011 15.05 15.17 14.65 15.02 1,412,763 +0.05(+0.35%)
Aug 02, 2011 15.43 15.59 14.95 14.97 945,034 -0.56(-3.58%)
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.