RPM International Inc (NY: RPM )

85.53 -0.13 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 84.80 86.46 84.39 85.53 499,160 -0.13(-0.15%)
Sep 22, 2022 86.51 86.67 85.24 85.66 447,046 -1.05(-1.21%)
Sep 21, 2022 89.03 89.30 86.67 86.71 491,100 -2.24(-2.52%)
Sep 20, 2022 89.88 89.88 88.32 88.95 591,189 -1.91(-2.10%)
Sep 19, 2022 88.15 90.87 87.83 90.86 511,479 +2.55(+2.89%)
Sep 16, 2022 90.15 90.15 87.30 88.31 1,465,534 -2.73(-3.00%)
Sep 15, 2022 91.93 93.08 90.51 91.04 659,788 -1.07(-1.16%)
Sep 14, 2022 93.07 93.07 90.96 92.11 544,139 -0.79(-0.85%)
Sep 13, 2022 94.25 94.99 92.54 92.90 369,587 -3.72(-3.85%)
Sep 12, 2022 96.46 96.92 95.94 96.62 454,250 +0.79(+0.82%)
Sep 09, 2022 95.75 96.59 95.12 95.83 440,524 +0.28(+0.29%)
Sep 08, 2022 94.66 95.88 94.42 95.55 357,264 +0.09(+0.09%)
Sep 07, 2022 92.70 95.66 92.30 95.46 331,155 +2.88(+3.11%)
Sep 06, 2022 92.56 93.41 91.94 92.58 390,874 +0.05(+0.05%)
Sep 02, 2022 94.60 94.95 92.06 92.53 409,290 -0.94(-1.01%)
Sep 01, 2022 92.70 93.79 92.41 93.47 454,463 +0.31(+0.33%)
Aug 31, 2022 94.35 94.45 92.97 93.16 582,268 -1.10(-1.17%)
Aug 30, 2022 95.34 95.82 93.95 94.26 435,472 -0.21(-0.22%)
Aug 29, 2022 93.97 94.93 93.45 94.47 705,132 -0.39(-0.41%)
Aug 26, 2022 97.46 97.79 94.77 94.86 639,250 -2.97(-3.04%)
Aug 25, 2022 94.25 97.97 93.94 97.83 1,013,603 +5.18(+5.59%)
Aug 24, 2022 92.69 93.28 91.73 92.65 256,071 +0.30(+0.32%)
Aug 23, 2022 92.56 93.35 91.98 92.35 434,616 -0.40(-0.43%)
Aug 22, 2022 93.11 93.67 92.53 92.75 333,713 -1.33(-1.41%)
Aug 19, 2022 95.09 95.21 93.69 94.08 417,723 -1.32(-1.38%)
Aug 18, 2022 94.88 95.70 94.14 95.40 367,116 +0.63(+0.66%)
Aug 17, 2022 94.70 95.20 94.11 94.77 429,776 -0.56(-0.59%)
Aug 16, 2022 93.71 95.53 93.71 95.33 317,998 +0.97(+1.03%)
Aug 15, 2022 93.39 94.58 93.06 94.36 290,204 +1.10(+1.18%)
Aug 12, 2022 92.14 93.34 91.92 93.26 264,261 +1.66(+1.81%)
Aug 11, 2022 92.41 93.05 91.45 91.60 353,956 -0.15(-0.16%)
Aug 10, 2022 89.55 91.84 89.55 91.75 461,221 +3.51(+3.98%)
Aug 09, 2022 89.27 89.69 87.88 88.24 522,131 -1.45(-1.62%)
Aug 08, 2022 89.55 90.52 89.14 89.69 462,200 +0.87(+0.98%)
Aug 05, 2022 89.65 90.37 88.32 88.82 579,672 -1.56(-1.73%)
Aug 04, 2022 90.61 91.42 89.62 90.38 422,127 +0.26(+0.29%)
Aug 03, 2022 89.96 90.40 88.61 90.12 385,081 +0.39(+0.43%)
Aug 02, 2022 90.48 90.59 89.08 89.73 513,838 -0.63(-0.70%)
Aug 01, 2022 90.32 90.84 89.08 90.36 488,372 -0.04(-0.04%)
Jul 29, 2022 89.36 90.56 88.46 90.40 1,027,538 +1.30(+1.46%)
Jul 28, 2022 87.79 89.33 86.66 89.10 572,317 +1.76(+2.02%)
Jul 27, 2022 85.00 87.86 84.47 87.34 837,228 +0.92(+1.06%)
Jul 26, 2022 86.41 86.52 84.41 86.42 705,515 +0.88(+1.03%)
Jul 25, 2022 85.25 86.52 82.87 85.54 1,000,213 -0.57(-0.66%)
Jul 22, 2022 87.26 88.18 85.42 86.11 587,287 -0.12(-0.14%)
Jul 21, 2022 83.97 86.30 83.69 86.23 520,793 +2.32(+2.76%)
Jul 20, 2022 83.18 84.14 82.79 83.91 471,048 +0.61(+0.73%)
Jul 19, 2022 82.13 83.36 81.64 83.30 490,317 +2.29(+2.83%)
Jul 18, 2022 82.26 82.76 80.94 81.01 521,120 -0.93(-1.13%)
Jul 15, 2022 82.33 82.53 81.44 81.94 447,393 +0.37(+0.45%)
Jul 14, 2022 79.50 81.60 79.31 81.57 542,610 +0.50(+0.62%)
Jul 13, 2022 79.51 81.62 79.18 81.07 567,431 -0.13(-0.16%)
Jul 12, 2022 79.54 82.24 79.54 81.20 659,203 +1.65(+2.07%)
Jul 11, 2022 79.48 80.49 79.23 79.55 419,567 -0.43(-0.54%)
Jul 08, 2022 80.53 80.88 79.78 79.98 500,250 -0.83(-1.03%)
Jul 07, 2022 81.02 81.98 79.53 80.81 538,622 -0.77(-0.94%)
Jul 06, 2022 81.66 82.43 79.97 81.58 785,587 -0.14(-0.17%)
Jul 05, 2022 79.51 81.78 78.79 81.72 878,514 +1.23(+1.53%)
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.