RPM International Inc (NY: RPM )

122.68 -0.40 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.77 12.89 12.48 12.66 1,457,108 -0.05(-0.43%)
Sep 29, 2009 12.60 12.81 12.60 12.72 848,566 +0.12(+0.98%)
Sep 28, 2009 12.40 12.67 12.29 12.59 750,541 +0.27(+2.22%)
Sep 25, 2009 12.52 12.57 12.29 12.32 1,132,487 -0.21(-1.69%)
Sep 24, 2009 12.46 12.60 12.36 12.53 1,545,624 +0.14(+1.10%)
Sep 23, 2009 12.51 12.70 12.15 12.40 788,772 -0.23(-1.79%)
Sep 22, 2009 12.61 12.72 12.58 12.62 764,571 +0.05(+0.44%)
Sep 21, 2009 12.41 12.65 12.39 12.57 1,050,813 +0.08(+0.60%)
Sep 18, 2009 12.62 12.64 12.20 12.49 1,711,954 -0.08(-0.65%)
Sep 17, 2009 12.55 12.75 12.50 12.57 1,492,019 +0.34(+2.74%)
Sep 16, 2009 12.29 12.57 12.20 12.24 1,182,072 -0.02(-0.17%)
Sep 15, 2009 11.91 12.27 11.86 12.26 1,042,454 +0.42(+3.59%)
Sep 14, 2009 11.44 11.85 11.44 11.83 669,027 +0.30(+2.61%)
Sep 11, 2009 11.73 11.77 11.47 11.53 617,473 -0.15(-1.29%)
Sep 10, 2009 11.66 11.70 11.51 11.68 471,620 +0.03(+0.24%)
Sep 09, 2009 11.50 11.72 11.45 11.66 889,859 +0.19(+1.67%)
Sep 08, 2009 11.35 11.46 11.27 11.46 1,366,738 +0.23(+2.01%)
Sep 04, 2009 11.11 11.26 11.01 11.24 575,131 +0.15(+1.36%)
Sep 03, 2009 11.09 11.09 10.86 11.09 713,077 +0.10(+0.87%)
Sep 02, 2009 10.98 11.13 10.94 10.99 788,087 -0.04(-0.37%)
Sep 01, 2009 11.12 11.46 10.98 11.03 1,470,102 -0.12(-1.04%)
Aug 31, 2009 10.98 11.18 10.89 11.15 1,291,765 +0.08(+0.74%)
Aug 28, 2009 11.01 11.07 10.86 11.07 969,200 +0.12(+1.06%)
Aug 27, 2009 11.03 11.04 10.72 10.95 736,377 -0.08(-0.75%)
Aug 26, 2009 11.10 11.16 10.92 11.03 631,045 +0.01(+0.06%)
Aug 25, 2009 11.14 11.18 10.99 11.03 920,818 -0.03(-0.25%)
Aug 24, 2009 11.08 11.21 11.03 11.05 562,919 +0.00(+0.00%)
Aug 21, 2009 11.05 11.22 11.01 11.05 1,137,304 +0.06(+0.56%)
Aug 20, 2009 10.90 11.08 10.90 10.99 736,046 +0.03(+0.25%)
Aug 19, 2009 10.68 11.03 10.68 10.96 628,924 +0.12(+1.07%)
Aug 18, 2009 10.75 10.87 10.66 10.85 542,085 +0.13(+1.21%)
Aug 17, 2009 10.75 10.84 10.65 10.72 752,020 -0.27(-2.43%)
Aug 14, 2009 11.19 11.28 10.90 10.99 841,569 -0.28(-2.49%)
Aug 13, 2009 11.40 11.41 11.16 11.27 935,053 -0.05(-0.48%)
Aug 12, 2009 11.00 11.38 10.99 11.32 945,616 +0.31(+2.80%)
Aug 11, 2009 11.16 11.18 10.88 11.01 1,515,619 -0.16(-1.47%)
Aug 10, 2009 11.53 11.53 11.11 11.18 1,614,481 -0.38(-3.32%)
Aug 07, 2009 11.47 11.66 11.30 11.56 641,693 +0.23(+2.06%)
Aug 06, 2009 11.36 11.41 11.25 11.33 846,162 +0.02(+0.18%)
Aug 05, 2009 11.38 11.44 11.16 11.31 576,805 -0.12(-1.02%)
Aug 04, 2009 11.13 11.51 11.07 11.42 851,962 +0.27(+2.39%)
Aug 03, 2009 10.97 11.24 10.92 11.16 1,033,744 +0.23(+2.07%)
Jul 31, 2009 10.87 11.06 10.77 10.93 1,233,519 +0.07(+0.63%)
Jul 30, 2009 10.90 11.03 10.83 10.86 1,180,607 +0.08(+0.70%)
Jul 29, 2009 10.49 10.85 10.48 10.79 1,684,775 +0.22(+2.07%)
Jul 28, 2009 10.30 10.62 10.28 10.57 1,550,817 +0.28(+2.73%)
Jul 27, 2009 10.24 10.40 10.04 10.29 1,714,767 -0.21(-1.96%)
Jul 24, 2009 10.35 10.55 10.23 10.49 438 +0.08(+0.72%)
Jul 23, 2009 10.12 10.53 10.06 10.42 1,261,856 +0.31(+3.05%)
Jul 22, 2009 10.01 10.18 9.937 10.11 810,841 +0.01(+0.07%)
Jul 21, 2009 10.03 10.18 9.951 10.10 811,549 +0.06(+0.61%)
Jul 20, 2009 9.958 10.15 9.930 10.04 1,052,127 +0.14(+1.38%)
Jul 17, 2009 9.910 9.999 9.841 9.903 1,051,523 -0.06(-0.62%)
Jul 16, 2009 9.698 10.03 9.698 9.965 1,412,733 +0.23(+2.39%)
Jul 15, 2009 9.663 9.793 9.636 9.732 1,695,536 +0.27(+2.90%)
Jul 14, 2009 9.451 9.566 9.390 9.458 1,108,724 +0.03(+0.29%)
Jul 13, 2009 9.215 9.438 9.208 9.431 836,831 +0.25(+2.72%)
Jul 10, 2009 9.073 9.228 9.012 9.181 646,655 +0.04(+0.44%)
Jul 09, 2009 9.100 9.168 8.979 9.141 775,106 +0.14(+1.50%)
Jul 08, 2009 8.965 9.080 8.830 9.006 1,203,042 +0.04(+0.45%)
Jul 07, 2009 8.999 9.215 8.965 8.965 817,860 -0.26(-2.85%)
Jul 06, 2009 9.147 9.262 9.046 9.228 821,594 +0.02(+0.22%)
Jul 02, 2009 9.377 9.377 9.201 9.208 987,102 -0.28(-2.99%)
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.