Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

112.84 +0.19 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.249 9.842 9.214 9.814 762,574 +0.42(+4.46%)
Sep 27, 2002 9.731 9.772 9.354 9.395 265,174 -0.36(-3.65%)
Sep 26, 2002 9.758 9.772 9.605 9.751 493,961 +0.06(+0.65%)
Sep 25, 2002 9.409 9.717 9.319 9.689 487,085 +0.35(+3.74%)
Sep 24, 2002 9.458 9.465 9.186 9.340 283,798 -0.14(-1.47%)
Sep 23, 2002 9.668 9.738 9.389 9.479 339,813 -0.40(-4.03%)
Sep 20, 2002 9.703 9.877 9.563 9.877 682,205 +0.24(+2.54%)
Sep 19, 2002 9.633 9.703 9.423 9.633 744,380 -0.07(-0.72%)
Sep 18, 2002 9.738 9.738 9.493 9.703 431,070 -0.10(-1.07%)
Sep 17, 2002 10.07 10.07 9.598 9.807 2,578,686 -0.19(-1.89%)
Sep 16, 2002 10.00 10.05 9.772 9.996 390,527 -0.02(-0.21%)
Sep 13, 2002 9.947 10.02 9.703 10.02 591,808 +0.07(+0.70%)
Sep 12, 2002 10.06 10.09 9.856 9.947 584,645 -0.13(-1.25%)
Sep 11, 2002 10.33 10.46 10.04 10.07 1,054,109 -0.26(-2.50%)
Sep 10, 2002 10.48 10.60 10.31 10.33 689,368 -0.18(-1.73%)
Sep 09, 2002 10.48 10.64 10.32 10.51 593,384 -0.04(-0.40%)
Sep 06, 2002 10.24 10.55 10.13 10.55 388,665 +0.38(+3.77%)
Sep 05, 2002 10.69 10.69 10.16 10.17 413,449 -0.54(-5.02%)
Sep 04, 2002 10.47 10.71 10.26 10.71 375,628 +0.31(+2.95%)
Sep 03, 2002 10.49 10.49 10.05 10.40 577,052 -0.27(-2.49%)
Aug 30, 2002 10.99 11.10 10.55 10.67 1,175,021 -0.08(-0.78%)
Aug 29, 2002 10.26 10.76 10.21 10.75 839,935 +0.49(+4.76%)
Aug 28, 2002 10.38 10.38 10.16 10.26 444,393 -0.19(-1.80%)
Aug 27, 2002 10.51 10.54 10.34 10.45 399,266 +0.11(+1.08%)
Aug 26, 2002 10.17 10.37 10.12 10.34 318,181 +0.22(+2.14%)
Aug 23, 2002 10.30 10.44 10.12 10.12 267,610 -0.14(-1.36%)
Aug 22, 2002 10.37 10.43 10.19 10.26 413,162 -0.04(-0.41%)
Aug 21, 2002 10.32 10.46 10.12 10.30 552,841 +0.06(+0.54%)
Aug 20, 2002 10.49 10.51 10.16 10.25 475,624 -0.15(-1.48%)
Aug 16, 2002 10.44 10.61 10.28 10.40 452,272 -0.01(-0.13%)
Aug 15, 2002 10.48 10.53 10.26 10.41 664,871 +0.01(+0.07%)
Aug 14, 2002 10.12 10.51 9.947 10.41 469,320 +0.25(+2.47%)
Aug 13, 2002 10.25 10.68 10.08 10.16 475,051 -0.10(-1.02%)
Aug 12, 2002 10.25 10.54 10.18 10.26 435,511 +0.00(+0.00%)
Aug 07, 2002 10.06 10.26 9.828 10.26 543,959 +0.27(+2.72%)
Aug 06, 2002 9.751 9.996 9.703 9.989 464,306 +0.31(+3.17%)
Aug 05, 2002 9.772 9.982 9.451 9.682 386,659 -0.10(-1.07%)
Aug 02, 2002 10.16 10.18 9.696 9.786 451,699 -0.40(-3.91%)
Aug 01, 2002 9.982 10.26 9.933 10.18 988,926 +0.19(+1.89%)
Jul 31, 2002 9.598 9.996 9.430 9.996 1,074,022 +0.54(+5.68%)
Jul 30, 2002 9.982 10.05 9.214 9.458 1,208,114 -0.52(-5.24%)
Jul 29, 2002 9.368 10.11 9.312 9.982 785,783 +0.68(+7.36%)
Jul 26, 2002 9.326 9.479 9.005 9.298 516,453 +0.15(+1.60%)
Jul 25, 2002 9.382 9.382 8.718 9.151 1,036,631 -0.16(-1.72%)
Jul 24, 2002 8.362 9.361 8.307 9.312 873,028 +0.84(+9.98%)
Jul 23, 2002 8.376 8.725 8.293 8.467 724,324 +0.10(+1.17%)
Jul 22, 2002 9.026 9.074 8.083 8.369 818,159 -1.01(-10.72%)
Jul 19, 2002 9.200 9.458 9.081 9.375 675,042 -0.11(-1.18%)
Jul 17, 2002 9.465 9.710 9.172 9.486 321,906 -0.01(-0.07%)
Jul 12, 2002 9.779 9.926 9.144 9.493 675,329 -0.36(-3.61%)
Jul 11, 2002 9.842 10.03 9.493 9.849 633,210 -0.13(-1.33%)
Jul 10, 2002 10.07 10.16 9.842 9.982 645,387 -0.24(-2.39%)
Jul 09, 2002 10.68 10.68 10.23 10.23 963,569 -0.45(-4.25%)
Jul 08, 2002 10.68 10.68 10.68 10.68 493,102 +0.00(+0.00%)
Jul 05, 2002 10.27 10.78 10.25 10.68 398,980 +0.45(+4.44%)
Jul 04, 2002 10.37 10.41 9.856 10.23 608,999 +0.00(+0.00%)
Jul 03, 2002 10.37 10.41 9.856 10.23 601,836 -0.31(-2.98%)
Jul 02, 2002 10.40 10.64 10.26 10.54 808,131 +0.00(+0.00%)
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.