Skip to main content

RPM International Inc (NY: RPM )

118.95 -1.23 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 83.72 85.75 83.19 85.62 741,381 +2.15(+2.57%)
Mar 30, 2023 84.52 84.56 82.86 83.47 724,828 -0.68(-0.80%)
Mar 29, 2023 84.24 84.34 83.58 84.15 400,046 +0.90(+1.08%)
Mar 28, 2023 82.64 83.54 82.32 83.24 486,096 +0.84(+1.02%)
Mar 27, 2023 82.63 82.87 81.68 82.40 560,166 +0.61(+0.74%)
Mar 24, 2023 81.05 81.81 79.58 81.79 841,292 +0.29(+0.36%)
Mar 23, 2023 81.62 82.94 80.63 81.50 723,772 -0.16(-0.19%)
Mar 22, 2023 84.81 84.82 81.63 81.65 1,190,885 -3.44(-4.05%)
Mar 21, 2023 84.71 85.30 84.20 85.10 567,089 +1.42(+1.70%)
Mar 20, 2023 83.24 83.97 82.93 83.68 592,256 +0.90(+1.09%)
Mar 17, 2023 82.91 83.11 81.54 82.77 1,367,313 -0.63(-0.75%)
Mar 16, 2023 82.16 83.54 81.79 83.40 1,346,924 +0.78(+0.94%)
Mar 15, 2023 83.01 83.37 81.90 82.63 735,473 -1.99(-2.35%)
Mar 14, 2023 84.29 85.05 83.22 84.62 522,891 +1.75(+2.11%)
Mar 13, 2023 82.90 84.49 82.51 82.87 505,992 -0.85(-1.02%)
Mar 10, 2023 85.79 85.79 82.78 83.72 632,972 -1.69(-1.98%)
Mar 09, 2023 86.97 87.51 85.14 85.41 340,845 -1.40(-1.62%)
Mar 08, 2023 86.30 86.97 85.91 86.82 417,128 +0.40(+0.47%)
Mar 07, 2023 87.69 87.93 85.90 86.41 571,020 -1.27(-1.44%)
Mar 06, 2023 89.45 89.69 87.67 87.68 617,651 -1.70(-1.90%)
Mar 03, 2023 89.15 89.41 88.06 89.38 420,188 +0.89(+1.01%)
Mar 02, 2023 86.83 88.60 86.46 88.48 452,940 +1.19(+1.36%)
Mar 01, 2023 86.45 87.83 86.22 87.30 514,276 +0.31(+0.36%)
Feb 28, 2023 86.77 87.78 86.68 86.98 670,660 +0.26(+0.29%)
Feb 27, 2023 86.46 87.50 86.25 86.73 450,945 +1.04(+1.21%)
Feb 24, 2023 84.17 85.96 83.91 85.69 687,252 +0.49(+0.58%)
Feb 23, 2023 85.65 86.26 84.19 85.20 255,272 -0.16(-0.18%)
Feb 22, 2023 84.26 85.70 84.18 85.35 539,479 +1.37(+1.64%)
Feb 21, 2023 86.20 86.24 83.93 83.98 377,751 -2.45(-2.84%)
Feb 17, 2023 86.13 86.86 85.57 86.43 501,356 +0.28(+0.33%)
Feb 16, 2023 86.08 87.30 85.82 86.15 436,963 -1.38(-1.58%)
Feb 15, 2023 87.26 87.99 86.75 87.53 374,128 +0.09(+0.10%)
Feb 14, 2023 86.92 87.98 86.44 87.44 418,748 +0.52(+0.60%)
Feb 13, 2023 85.82 86.92 85.70 86.92 393,319 +1.42(+1.66%)
Feb 10, 2023 86.29 86.75 85.14 85.50 513,794 -1.09(-1.26%)
Feb 09, 2023 87.65 88.30 86.51 86.59 322,597 -0.76(-0.87%)
Feb 08, 2023 88.29 89.10 87.16 87.35 452,913 -1.33(-1.51%)
Feb 07, 2023 88.45 89.21 87.94 88.68 455,786 -0.46(-0.52%)
Feb 06, 2023 89.48 89.92 88.49 89.14 396,187 -0.55(-0.61%)
Feb 03, 2023 90.12 90.64 89.27 89.69 507,460 -0.96(-1.06%)
Feb 02, 2023 89.80 91.43 89.51 90.65 613,098 +1.50(+1.68%)
Feb 01, 2023 87.80 89.60 87.27 89.15 578,700 +0.91(+1.03%)
Jan 31, 2023 86.54 88.25 86.10 88.24 529,837 +2.17(+2.52%)
Jan 30, 2023 86.39 87.95 86.06 86.07 445,554 -0.28(-0.33%)
Jan 27, 2023 85.82 86.67 85.53 86.35 398,022 +0.51(+0.59%)
Jan 26, 2023 84.20 86.52 84.11 85.84 505,588 -0.56(-0.65%)
Jan 25, 2023 85.12 86.62 84.95 86.40 430,225 +0.29(+0.34%)
Jan 24, 2023 85.44 86.91 84.80 86.11 515,283 +0.59(+0.69%)
Jan 23, 2023 85.18 86.19 84.53 85.52 608,047 +0.29(+0.35%)
Jan 20, 2023 82.46 85.27 82.25 85.23 830,993 +3.11(+3.79%)
Jan 19, 2023 83.22 83.47 82.01 82.12 675,038 -1.54(-1.84%)
Jan 18, 2023 84.88 85.54 83.58 83.66 706,298 -1.09(-1.29%)
Jan 17, 2023 85.19 85.56 84.35 84.75 526,080 -0.27(-0.32%)
Jan 13, 2023 84.54 85.72 84.35 85.02 675,342 -0.30(-0.35%)
Jan 12, 2023 86.78 87.11 85.13 85.33 745,483 -1.53(-1.77%)
Jan 11, 2023 85.40 87.04 85.40 86.86 781,498 +2.08(+2.45%)
Jan 10, 2023 84.44 85.19 83.85 84.78 658,837 -0.20(-0.23%)
Jan 09, 2023 84.57 86.39 83.62 84.97 804,286 +0.42(+0.50%)
Jan 06, 2023 83.11 85.59 82.72 84.55 1,488,698 +1.38(+1.66%)
Jan 05, 2023 90.95 91.21 82.05 83.18 2,711,976 -12.55(-13.11%)
Jan 04, 2023 96.39 96.82 94.98 95.73 912,292 +0.17(+0.17%)
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.