Skip to main content

RPM International Inc (NY: RPM )

118.95 -1.23 (-1.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 95.75 96.22 94.54 95.56 552,640 +0.39(+0.41%)
Dec 30, 2022 95.24 95.46 94.14 95.17 514,644 -0.67(-0.70%)
Dec 29, 2022 96.22 96.84 95.72 95.84 448,009 +0.15(+0.15%)
Dec 28, 2022 97.21 97.91 95.63 95.70 409,030 -1.47(-1.52%)
Dec 27, 2022 97.41 98.11 97.06 97.17 344,897 -0.30(-0.31%)
Dec 23, 2022 95.77 97.83 95.77 97.47 335,885 +1.27(+1.32%)
Dec 22, 2022 96.62 96.67 95.05 96.21 403,880 -1.34(-1.37%)
Dec 21, 2022 96.49 97.86 96.23 97.54 561,010 +1.46(+1.52%)
Dec 20, 2022 95.77 96.57 95.01 96.08 613,442 +0.26(+0.28%)
Dec 19, 2022 97.16 97.87 94.91 95.81 531,758 -1.30(-1.34%)
Dec 16, 2022 97.42 97.85 95.98 97.11 1,459,680 -1.04(-1.06%)
Dec 15, 2022 97.92 98.22 96.22 98.16 971,701 -1.12(-1.13%)
Dec 14, 2022 101.34 102.01 98.49 99.28 597,352 -2.48(-2.44%)
Dec 13, 2022 103.31 104.01 100.80 101.76 770,978 +0.94(+0.93%)
Dec 12, 2022 101.21 101.21 100.30 100.83 321,771 -0.20(-0.20%)
Dec 09, 2022 101.30 101.93 100.98 101.03 406,173 -0.22(-0.21%)
Dec 08, 2022 101.02 101.32 100.27 101.25 434,301 +0.70(+0.70%)
Dec 07, 2022 100.61 101.36 99.82 100.54 419,982 +0.23(+0.22%)
Dec 06, 2022 100.87 101.22 98.65 100.32 495,441 -0.28(-0.28%)
Dec 05, 2022 100.83 101.21 98.83 100.60 422,512 -1.52(-1.49%)
Dec 02, 2022 100.06 102.70 100.06 102.12 756,500 +0.33(+0.33%)
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.