RPM International Inc (NY: RPM )

127.11 -1.01 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.93 46.93 46.16 46.29 594,564 -0.75(-1.59%)
Aug 30, 2016 46.70 47.29 46.69 47.04 409,407 +0.33(+0.71%)
Aug 29, 2016 46.25 46.80 46.20 46.70 382,309 +0.53(+1.14%)
Aug 26, 2016 46.83 46.98 45.98 46.18 431,514 -0.42(-0.91%)
Aug 25, 2016 46.31 46.73 46.19 46.60 459,668 +0.19(+0.40%)
Aug 24, 2016 46.54 46.57 46.25 46.42 401,855 -0.19(-0.40%)
Aug 23, 2016 46.50 46.93 46.42 46.60 438,825 +0.30(+0.64%)
Aug 22, 2016 46.20 46.31 45.93 46.31 466,591 -0.17(-0.37%)
Aug 19, 2016 45.89 46.49 45.88 46.48 567,414 +0.30(+0.64%)
Aug 18, 2016 45.91 46.20 45.78 46.18 413,737 +0.32(+0.70%)
Aug 17, 2016 45.87 45.89 45.68 45.86 509,069 -0.08(-0.17%)
Aug 16, 2016 46.25 46.35 45.92 45.93 387,270 -0.30(-0.64%)
Aug 15, 2016 46.00 46.33 45.85 46.23 314,160 +0.35(+0.76%)
Aug 12, 2016 45.92 45.98 45.66 45.88 472,388 -0.20(-0.42%)
Aug 11, 2016 46.25 46.37 46.03 46.08 504,931 -0.07(-0.15%)
Aug 10, 2016 46.05 46.37 45.84 46.14 568,800 -0.47(-1.00%)
Aug 09, 2016 46.69 46.83 46.46 46.61 353,767 -0.07(-0.15%)
Aug 08, 2016 46.51 46.75 46.25 46.68 498,805 +0.25(+0.53%)
Aug 05, 2016 45.95 46.51 45.95 46.43 487,035 +0.54(+1.18%)
Aug 04, 2016 45.54 46.23 45.41 45.89 669,099 +0.34(+0.75%)
Aug 03, 2016 45.35 45.75 45.17 45.55 587,991 +0.25(+0.54%)
Aug 02, 2016 45.75 45.75 45.30 45.30 681,098 -0.51(-1.11%)
Aug 01, 2016 46.07 46.13 45.51 45.81 803,036 -0.25(-0.53%)
Jul 29, 2016 45.90 46.28 45.47 46.06 1,184,889 +0.13(+0.28%)
Jul 28, 2016 44.46 46.86 44.35 45.93 1,902,665 +2.57(+5.93%)
Jul 27, 2016 43.41 43.52 43.10 43.36 905,049 -0.02(-0.04%)
Jul 26, 2016 43.33 43.52 43.01 43.38 736,318 +0.09(+0.22%)
Jul 25, 2016 43.63 43.63 43.20 43.28 744,189 -0.40(-0.91%)
Jul 22, 2016 43.59 43.86 43.43 43.68 505,257 +0.06(+0.14%)
Jul 21, 2016 43.91 44.14 43.30 43.62 732,483 -0.67(-1.51%)
Jul 20, 2016 44.00 44.31 43.67 44.29 383,404 +0.42(+0.97%)
Jul 19, 2016 43.93 44.08 43.67 43.87 311,885 -0.27(-0.62%)
Jul 18, 2016 44.06 44.15 43.83 44.14 312,424 +0.06(+0.13%)
Jul 15, 2016 44.06 44.24 43.89 44.08 378,294 +0.25(+0.56%)
Jul 14, 2016 44.08 44.20 43.69 43.84 806,008 +0.13(+0.30%)
Jul 13, 2016 44.00 44.13 43.50 43.70 991,368 -0.56(-1.26%)
Jul 12, 2016 43.78 44.40 43.75 44.26 552,171 +0.83(+1.91%)
Jul 11, 2016 43.63 43.82 43.33 43.43 686,883 -0.07(-0.16%)
Jul 08, 2016 42.72 43.54 42.29 43.50 550,539 +1.21(+2.85%)
Jul 07, 2016 41.93 42.45 41.93 42.29 430,558 +0.51(+1.21%)
Jul 06, 2016 41.75 41.83 41.41 41.79 675,645 -0.03(-0.06%)
Jul 05, 2016 42.14 42.14 41.53 41.81 331,500 -0.67(-1.57%)
Jul 01, 2016 42.23 42.48 42.48 42.48 580,085 +0.30(+0.72%)
Jun 30, 2016 40.98 42.18 40.94 42.18 944,905 +1.20(+2.93%)
Jun 29, 2016 40.72 41.06 40.58 40.98 771,527 +0.77(+1.91%)
Jun 28, 2016 39.92 40.22 39.60 40.21 1,166,670 +0.75(+1.90%)
Jun 27, 2016 40.94 40.95 39.29 39.46 1,181,898 -1.87(-4.54%)
Jun 24, 2016 42.14 42.70 41.19 41.33 1,033,295 -2.44(-5.57%)
Jun 23, 2016 43.52 43.85 43.43 43.77 610,052 +0.70(+1.63%)
Jun 22, 2016 43.29 43.29 43.02 43.07 510,944 -0.13(-0.29%)
Jun 21, 2016 43.30 43.44 43.15 43.20 475,314 -0.08(-0.20%)
Jun 20, 2016 43.29 43.59 43.16 43.28 370,446 +0.48(+1.12%)
Jun 17, 2016 42.66 42.88 42.44 42.80 732,007 +0.08(+0.20%)
Jun 16, 2016 42.26 42.77 41.97 42.72 523,682 +0.18(+0.42%)
Jun 15, 2016 42.82 42.99 42.50 42.54 620,621 -0.12(-0.28%)
Jun 14, 2016 42.56 42.72 42.34 42.66 574,376 -0.08(-0.20%)
Jun 13, 2016 43.25 43.50 42.74 42.74 562,918 -0.68(-1.56%)
Jun 10, 2016 43.08 43.48 42.97 43.42 699,366 +0.08(+0.19%)
Jun 09, 2016 43.59 43.59 43.06 43.33 377,538 -0.24(-0.56%)
Jun 08, 2016 43.42 43.75 43.26 43.58 627,468 +0.32(+0.74%)
Jun 07, 2016 43.11 43.36 43.06 43.26 426,097 +0.20(+0.47%)
Jun 06, 2016 42.79 43.17 42.76 43.05 548,257 +0.37(+0.87%)
Jun 03, 2016 42.68 42.82 42.34 42.68 432,561 -0.03(-0.06%)
Jun 02, 2016 42.24 42.72 42.12 42.71 558,122 +0.27(+0.64%)
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.