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

RPM International Inc (NY: RPM )

107.93 +0.05 (+0.05%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 23, 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 (%)
Jun 30, 2009 10.02 10.02 9.751 9.800 1,010,747 -0.14(-1.40%)
Jun 29, 2009 9.800 9.996 9.751 9.940 788,868 +0.08(+0.78%)
Jun 26, 2009 9.738 9.912 9.703 9.863 1,828,325 +0.04(+0.43%)
Jun 25, 2009 9.626 9.821 9.626 9.821 876,982 +0.20(+2.03%)
Jun 24, 2009 9.640 9.807 9.563 9.626 1,168,428 +0.08(+0.80%)
Jun 23, 2009 9.668 9.814 9.542 9.549 1,144,249 -0.10(-1.08%)
Jun 22, 2009 10.19 10.19 9.605 9.654 1,970,352 -0.57(-5.53%)
Jun 19, 2009 10.21 10.29 10.11 10.22 1,437,087 +0.08(+0.83%)
Jun 18, 2009 10.11 10.33 10.11 10.14 736,384 +0.01(+0.07%)
Jun 17, 2009 10.16 10.25 10.04 10.13 1,057,056 -0.10(-1.02%)
Jun 16, 2009 10.53 10.67 10.19 10.23 913,332 -0.27(-2.53%)
Jun 15, 2009 10.73 10.81 10.40 10.50 1,017,233 -0.35(-3.22%)
Jun 12, 2009 10.89 10.95 10.73 10.85 819,230 -0.15(-1.40%)
Jun 11, 2009 10.87 11.09 10.86 11.00 977,074 +0.16(+1.48%)
Jun 10, 2009 10.95 10.95 10.64 10.84 1,468,563 +0.01(+0.06%)
Jun 09, 2009 10.62 10.90 10.55 10.83 1,023,545 +0.22(+2.10%)
Jun 08, 2009 10.52 10.66 10.44 10.61 1,226,926 +0.03(+0.26%)
Jun 05, 2009 10.78 10.83 10.55 10.58 1,374,730 -0.11(-1.04%)
Jun 04, 2009 10.60 10.75 10.51 10.69 744,696 +0.13(+1.26%)
Jun 03, 2009 10.85 10.85 10.43 10.56 1,281,177 -0.40(-3.69%)
Jun 02, 2009 11.04 11.19 10.92 10.97 1,520,145 -0.05(-0.44%)
Jun 01, 2009 10.80 11.11 10.71 11.01 1,335,656 +0.32(+3.00%)
May 29, 2009 10.56 10.71 10.44 10.69 1,159,580 +0.16(+1.52%)
May 28, 2009 10.43 10.57 10.27 10.53 1,356,801 +0.14(+1.34%)
May 27, 2009 10.59 10.62 10.36 10.39 1,471,954 -0.12(-1.13%)
May 26, 2009 10.22 10.60 10.12 10.51 1,475,182 +0.20(+1.89%)
May 22, 2009 10.40 10.50 10.30 10.32 1,758,334 -0.07(-0.67%)
May 21, 2009 10.43 10.50 10.30 10.39 2,011,752 -0.14(-1.33%)
May 20, 2009 10.69 10.96 10.47 10.53 1,738,743 -0.06(-0.53%)
May 19, 2009 10.36 10.70 10.27 10.58 1,683,320 +0.19(+1.81%)
May 18, 2009 9.912 10.45 9.884 10.39 2,158,362 +0.59(+6.05%)
May 15, 2009 9.507 9.870 9.458 9.800 1,687,476 +0.22(+2.33%)
May 14, 2009 9.500 9.647 9.382 9.577 820,545 +0.08(+0.81%)
May 13, 2009 9.696 9.724 9.444 9.500 1,175,399 -0.33(-3.34%)
May 12, 2009 9.989 10.08 9.696 9.828 932,971 -0.12(-1.19%)
May 11, 2009 9.961 10.14 9.849 9.947 757,953 -0.24(-2.33%)
May 08, 2009 9.898 10.20 9.856 10.18 1,090,679 +0.39(+3.99%)
May 07, 2009 10.30 10.30 9.724 9.793 1,357,695 -0.28(-2.77%)
May 06, 2009 10.18 10.29 9.898 10.07 1,195,161 +0.05(+0.49%)
May 05, 2009 10.10 10.23 9.947 10.02 1,129,484 -0.11(-1.10%)
May 04, 2009 9.647 10.14 9.640 10.14 1,472,452 +0.48(+4.99%)
May 01, 2009 9.731 9.758 9.444 9.654 1,185,066 +0.01(+0.07%)
Apr 30, 2009 9.793 9.940 9.619 9.647 2,513,636 +0.00(+0.00%)
Apr 29, 2009 9.724 9.779 9.591 9.647 1,980,820 -0.04(-0.43%)
Apr 28, 2009 9.605 9.821 9.493 9.689 1,396,204 -0.01(-0.14%)
Apr 27, 2009 9.842 9.884 9.633 9.703 1,542,434 -0.12(-1.21%)
Apr 24, 2009 9.745 10.04 9.710 9.821 2,065,174 +0.13(+1.30%)
Apr 23, 2009 9.758 9.842 9.560 9.696 1,242,482 -0.04(-0.43%)
Apr 22, 2009 9.535 9.996 9.423 9.738 1,405,110 +0.17(+1.75%)
Apr 21, 2009 9.109 9.591 9.053 9.570 1,730,903 +0.40(+4.42%)
Apr 20, 2009 9.493 9.514 9.074 9.165 1,361,646 -0.46(-4.79%)
Apr 17, 2009 9.710 9.710 9.395 9.626 1,117,833 -0.04(-0.43%)
Apr 16, 2009 9.368 9.765 9.368 9.668 1,330,198 +0.33(+3.51%)
Apr 15, 2009 9.368 9.451 9.210 9.340 1,429,883 -0.18(-1.91%)
Apr 14, 2009 9.877 9.877 9.500 9.521 1,639,957 -0.40(-4.01%)
Apr 13, 2009 9.814 9.968 9.710 9.919 1,558,420 +0.04(+0.42%)
Apr 09, 2009 9.598 9.877 9.542 9.877 1,410,744 +0.39(+4.12%)
Apr 08, 2009 9.144 9.605 8.900 9.486 1,908,401 +0.01(+0.07%)
Apr 07, 2009 9.765 9.856 9.472 9.479 1,150,585 -0.42(-4.23%)
Apr 06, 2009 9.772 9.933 9.724 9.898 1,078,263 +0.01(+0.14%)
Apr 03, 2009 9.877 9.968 9.751 9.884 1,306,345 -0.01(-0.07%)
Apr 02, 2009 9.402 10.00 9.389 9.891 1,441,863 +0.68(+7.43%)
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.