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 29, 2017 44.60 45.09 44.48 44.60 1,121,907 +0.05(+0.12%)
Sep 28, 2017 44.60 44.83 44.50 44.55 733,826 -0.06(-0.14%)
Sep 27, 2017 44.57 44.66 44.13 44.61 810,016 +0.15(+0.33%)
Sep 26, 2017 44.46 44.56 44.26 44.47 668,304 +0.05(+0.12%)
Sep 25, 2017 44.12 44.67 44.07 44.41 924,211 +0.13(+0.29%)
Sep 22, 2017 44.44 44.49 44.18 44.28 496,400 -0.20(-0.45%)
Sep 21, 2017 44.26 44.77 44.21 44.48 553,924 +0.17(+0.39%)
Sep 20, 2017 44.05 44.36 43.83 44.31 1,204,873 +0.37(+0.85%)
Sep 19, 2017 43.80 44.02 43.63 43.94 1,001,393 +0.15(+0.34%)
Sep 18, 2017 43.87 44.25 43.61 43.79 1,667,680 -0.09(-0.20%)
Sep 15, 2017 43.25 43.94 43.22 43.87 1,942,368 +0.52(+1.20%)
Sep 14, 2017 43.05 43.46 43.01 43.35 2,419,192 +0.30(+0.71%)
Sep 13, 2017 43.58 43.74 42.97 43.05 775,513 -0.63(-1.45%)
Sep 12, 2017 43.22 43.71 43.21 43.68 558,564 +0.61(+1.41%)
Sep 11, 2017 42.98 43.19 42.73 43.07 1,514,380 +0.43(+1.00%)
Sep 08, 2017 42.66 42.79 42.15 42.65 726,389 -0.12(-0.28%)
Sep 07, 2017 42.61 42.82 42.17 42.77 853,096 +0.23(+0.53%)
Sep 06, 2017 42.67 42.74 42.28 42.54 2,332,289 +0.12(+0.29%)
Sep 05, 2017 42.76 42.99 42.34 42.42 1,471,956 -0.36(-0.83%)
Sep 01, 2017 42.71 42.88 42.56 42.78 785,201 +0.23(+0.55%)
Aug 31, 2017 42.57 42.88 42.49 42.54 797,669 +0.19(+0.45%)
Aug 30, 2017 42.31 42.53 42.14 42.35 761,438 +0.06(+0.14%)
Aug 29, 2017 42.09 42.62 42.03 42.29 503,980 -0.08(-0.18%)
Aug 28, 2017 42.49 42.63 42.23 42.37 899,986 +0.01(+0.02%)
Aug 25, 2017 42.42 42.45 42.15 42.36 562,265 +0.15(+0.35%)
Aug 24, 2017 42.35 42.64 42.18 42.21 956,621 -0.03(-0.08%)
Aug 23, 2017 42.42 42.78 42.21 42.25 1,057,001 -0.48(-1.12%)
Aug 22, 2017 42.13 42.84 42.07 42.73 866,690 +0.76(+1.80%)
Aug 21, 2017 41.97 42.19 41.59 41.97 962,426 -0.11(-0.27%)
Aug 18, 2017 42.29 42.43 41.80 42.08 1,967,507 -0.33(-0.78%)
Aug 17, 2017 42.72 43.00 42.39 42.41 737,594 -0.36(-0.85%)
Aug 16, 2017 42.76 42.97 42.61 42.78 938,791 +0.09(+0.20%)
Aug 15, 2017 42.88 42.88 42.67 42.69 531,187 -0.11(-0.26%)
Aug 14, 2017 42.73 42.96 42.55 42.81 717,057 +0.42(+0.98%)
Aug 11, 2017 42.04 42.63 42.04 42.39 997,525 +0.15(+0.35%)
Aug 10, 2017 43.07 43.15 42.21 42.24 1,191,603 -0.94(-2.17%)
Aug 09, 2017 43.63 43.87 43.14 43.18 1,628,292 -0.56(-1.29%)
Aug 08, 2017 44.32 44.52 43.74 43.74 1,048,148 -0.57(-1.29%)
Aug 07, 2017 44.55 44.80 44.21 44.32 752,392 -0.17(-0.39%)
Aug 04, 2017 44.58 44.61 44.40 44.49 840,182 +0.05(+0.12%)
Aug 03, 2017 44.99 45.11 44.08 44.44 1,016,557 -0.56(-1.25%)
Aug 02, 2017 45.09 45.30 44.83 45.00 797,641 -0.24(-0.54%)
Aug 01, 2017 45.25 45.37 45.06 45.25 1,345,201 +0.18(+0.40%)
Jul 31, 2017 45.43 45.46 44.90 45.06 1,353,173 -0.26(-0.57%)
Jul 28, 2017 45.20 45.53 45.01 45.33 955,694 +0.08(+0.17%)
Jul 27, 2017 45.72 45.91 44.82 45.25 1,589,513 -0.48(-1.04%)
Jul 26, 2017 45.68 45.87 45.45 45.72 1,700,471 +0.10(+0.21%)
Jul 25, 2017 44.33 45.70 44.33 45.63 2,999,336 +1.43(+3.24%)
Jul 24, 2017 44.35 44.92 43.47 44.20 4,593,134 -3.30(-6.95%)
Jul 21, 2017 47.41 47.97 47.24 47.50 1,356,801 +0.07(+0.15%)
Jul 20, 2017 48.09 48.14 47.34 47.43 765,174 -0.92(-1.90%)
Jul 19, 2017 48.04 48.64 47.79 48.35 1,178,108 +0.47(+0.98%)
Jul 18, 2017 47.79 48.00 47.57 47.88 426,476 -0.07(-0.14%)
Jul 17, 2017 47.81 48.10 47.61 47.95 407,562 +0.14(+0.29%)
Jul 14, 2017 47.53 47.93 47.53 47.81 779,236 +0.11(+0.24%)
Jul 13, 2017 48.31 48.31 47.51 47.70 728,477 -0.48(-0.99%)
Jul 12, 2017 48.37 48.80 48.17 48.17 621,815 -0.07(-0.14%)
Jul 11, 2017 47.66 48.30 47.62 48.24 771,553 +0.41(+0.87%)
Jul 10, 2017 47.56 47.94 47.43 47.83 637,364 +0.21(+0.44%)
Jul 07, 2017 46.88 47.67 46.79 47.62 1,350,134 +0.79(+1.68%)
Jul 06, 2017 46.74 47.07 46.41 46.84 651,974 -0.22(-0.46%)
Jul 05, 2017 47.48 47.48 46.64 47.05 794,189 -0.48(-1.02%)
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.