Skip to main content

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 (%)
Jun 30, 2011 16.85 16.98 16.77 16.89 680,938 +0.10(+0.61%)
Jun 29, 2011 16.80 16.88 16.68 16.79 686,011 +0.07(+0.40%)
Jun 28, 2011 16.54 16.74 16.54 16.72 475,740 +0.22(+1.33%)
Jun 27, 2011 16.38 16.56 16.18 16.50 923,478 +0.12(+0.76%)
Jun 24, 2011 16.64 16.74 16.34 16.38 1,633,337 -0.22(-1.33%)
Jun 23, 2011 16.33 16.63 16.23 16.60 858,339 +0.04(+0.22%)
Jun 22, 2011 16.49 16.76 16.41 16.56 785,865 +0.04(+0.22%)
Jun 21, 2011 16.30 16.58 16.29 16.52 1,544,980 +0.35(+2.18%)
Jun 20, 2011 16.19 16.26 16.13 16.17 557,983 +0.26(+1.66%)
Jun 17, 2011 15.99 16.08 15.83 15.91 951,977 +0.05(+0.32%)
Jun 16, 2011 15.94 16.06 15.65 15.86 677,338 -0.11(-0.69%)
Jun 15, 2011 16.11 16.27 15.89 15.97 606,697 -0.28(-1.72%)
Jun 14, 2011 16.07 16.28 16.06 16.25 492,588 +0.32(+2.03%)
Jun 13, 2011 16.00 16.09 15.84 15.92 507,356 -0.05(-0.32%)
Jun 10, 2011 16.09 16.23 15.89 15.97 571,185 -0.21(-1.31%)
Jun 09, 2011 16.14 16.25 16.01 16.19 491,431 +0.09(+0.55%)
Jun 08, 2011 16.20 16.30 16.05 16.10 951,114 -0.12(-0.72%)
Jun 07, 2011 16.25 16.40 16.09 16.22 1,158,621 +0.04(+0.23%)
Jun 06, 2011 16.38 16.46 16.17 16.18 871,550 -0.29(-1.78%)
Jun 03, 2011 16.65 16.69 16.44 16.47 1,063,014 -0.44(-2.60%)
May 24, 2011 16.89 17.05 16.77 16.91 743,705 +0.01(+0.09%)
May 23, 2011 16.84 17.01 16.77 16.90 962,317 -0.17(-0.99%)
May 20, 2011 17.18 17.18 16.93 17.07 990,457 -0.13(-0.77%)
May 19, 2011 17.18 17.27 17.06 17.20 1,002,447 +0.11(+0.64%)
May 18, 2011 17.01 17.13 16.98 17.09 1,411,492 +0.15(+0.87%)
May 17, 2011 16.94 17.03 16.80 16.94 1,108,104 -0.11(-0.65%)
May 16, 2011 16.93 17.13 16.91 17.05 967,145 +0.01(+0.09%)
May 13, 2011 16.99 17.07 16.82 17.04 996,571 +0.09(+0.52%)
May 12, 2011 16.80 16.99 16.63 16.95 1,390,976 +0.11(+0.65%)
May 11, 2011 17.03 17.09 16.71 16.84 662,007 -0.18(-1.08%)
May 10, 2011 17.03 17.13 16.96 17.02 805,061 +0.10(+0.56%)
May 09, 2011 16.83 16.99 16.82 16.93 784,503 +0.06(+0.35%)
May 06, 2011 17.01 17.13 16.82 16.87 877,045 +0.01(+0.09%)
May 05, 2011 16.91 17.00 16.74 16.85 905,327 -0.16(-0.95%)
May 04, 2011 17.16 17.22 16.93 17.02 999,300 -0.15(-0.86%)
May 03, 2011 17.27 17.37 17.02 17.16 650,682 -0.12(-0.72%)
May 02, 2011 17.29 17.32 17.27 17.29 639,565 +0.04(+0.26%)
Apr 29, 2011 17.27 17.40 17.24 17.24 999,578 +0.06(+0.34%)
Apr 28, 2011 17.24 17.24 17.10 17.18 690,890 -0.06(-0.34%)
Apr 27, 2011 17.15 17.24 17.11 17.24 1,160,958 +0.12(+0.73%)
Apr 26, 2011 17.02 17.16 16.98 17.12 845,574 +0.15(+0.91%)
Apr 25, 2011 16.95 16.97 16.83 16.96 755,893 +0.06(+0.35%)
Apr 21, 2011 17.02 17.07 16.86 16.91 1,180,072 -0.03(-0.17%)
Apr 20, 2011 17.08 17.16 16.93 16.93 923,122 +0.07(+0.39%)
Apr 19, 2011 16.82 17.14 16.79 16.87 901,901 +0.14(+0.83%)
Apr 18, 2011 16.71 16.81 16.61 16.73 1,355,585 -0.21(-1.21%)
Apr 15, 2011 16.74 16.99 16.64 16.93 1,161,035 +0.23(+1.36%)
Apr 14, 2011 16.66 16.77 16.62 16.71 784,506 -0.12(-0.74%)
Apr 13, 2011 17.03 17.04 16.72 16.83 1,130,253 -0.13(-0.78%)
Apr 12, 2011 17.09 17.13 16.93 16.96 947,801 -0.21(-1.24%)
Apr 11, 2011 17.63 17.75 17.08 17.18 1,473,122 -0.35(-2.01%)
Apr 08, 2011 18.42 18.47 17.42 17.53 1,849,615 -0.81(-4.44%)
Apr 07, 2011 18.35 18.91 18.07 18.34 2,872,547 +0.60(+3.36%)
Apr 06, 2011 18.08 18.12 17.60 17.75 1,203,736 -0.25(-1.37%)
Apr 05, 2011 17.54 18.07 17.54 17.99 1,043,139 +0.40(+2.27%)
Apr 04, 2011 17.56 17.81 17.52 17.59 1,129,473 +0.09(+0.54%)
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.