Skip to main content

RPM International Inc (NY: RPM )

119.36 -0.82 (-0.68%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.51 42.72 41.47 42.72 932,841 +1.21(+2.93%)
Jun 29, 2016 41.25 41.59 41.10 41.51 761,677 +0.78(+1.91%)
Jun 28, 2016 40.44 40.74 40.11 40.73 1,151,774 +0.76(+1.90%)
Jun 27, 2016 41.47 41.48 39.80 39.97 1,166,808 -1.90(-4.54%)
Jun 24, 2016 42.69 43.25 41.72 41.87 1,020,102 -2.47(-5.57%)
Jun 23, 2016 44.08 44.41 44.00 44.34 602,263 +0.71(+1.63%)
Jun 22, 2016 43.85 43.85 43.58 43.63 504,420 -0.13(-0.29%)
Jun 21, 2016 43.86 44.00 43.70 43.76 469,245 -0.09(-0.20%)
Jun 20, 2016 43.85 44.15 43.72 43.84 365,717 +0.49(+1.12%)
Jun 17, 2016 43.21 43.43 42.99 43.35 722,661 +0.09(+0.20%)
Jun 16, 2016 42.81 43.32 42.52 43.27 516,996 +0.18(+0.42%)
Jun 15, 2016 43.37 43.54 43.05 43.09 612,697 -0.12(-0.28%)
Jun 14, 2016 43.11 43.28 42.88 43.21 567,043 -0.09(-0.20%)
Jun 13, 2016 43.81 44.06 43.29 43.29 555,731 -0.68(-1.56%)
Jun 10, 2016 43.64 44.04 43.53 43.98 690,437 +0.09(+0.19%)
Jun 09, 2016 44.15 44.15 43.62 43.89 372,718 -0.25(-0.56%)
Jun 08, 2016 43.98 44.31 43.82 44.14 619,456 +0.33(+0.74%)
Jun 07, 2016 43.67 43.92 43.62 43.82 420,657 +0.21(+0.47%)
Jun 06, 2016 43.35 43.73 43.31 43.61 541,257 +0.38(+0.87%)
Jun 03, 2016 43.23 43.37 42.89 43.23 427,038 -0.03(-0.06%)
Jun 02, 2016 42.79 43.27 42.67 43.26 550,995 +0.27(+0.64%)
Jun 01, 2016 42.81 43.07 42.43 42.99 580,824 +0.06(+0.14%)
May 31, 2016 43.21 43.35 42.77 42.93 677,015 -0.27(-0.63%)
May 27, 2016 42.87 43.20 43.20 43.20 470,840 +0.38(+0.90%)
May 26, 2016 43.03 43.17 42.78 42.82 347,010 -0.14(-0.32%)
May 25, 2016 42.72 43.03 42.66 42.95 665,231 +0.37(+0.86%)
May 24, 2016 42.08 42.75 42.08 42.58 676,788 +0.52(+1.24%)
May 23, 2016 41.94 42.28 41.74 42.06 494,490 +0.10(+0.24%)
May 20, 2016 41.94 42.25 41.81 41.96 699,925 +0.27(+0.66%)
May 19, 2016 41.58 42.09 41.35 41.69 675,949 -0.10(-0.25%)
May 18, 2016 42.09 42.34 41.62 41.79 793,603 -0.42(-0.99%)
May 17, 2016 42.71 42.94 42.11 42.21 1,156,395 -0.62(-1.46%)
May 16, 2016 42.64 43.08 42.63 42.83 1,019,431 +0.36(+0.85%)
May 13, 2016 43.16 43.29 42.28 42.47 875,576 -0.71(-1.64%)
May 12, 2016 43.51 43.68 42.86 43.18 948,510 +0.02(+0.04%)
May 11, 2016 43.50 43.60 43.11 43.17 673,536 -0.27(-0.63%)
May 10, 2016 42.99 43.47 42.85 43.44 462,362 +0.69(+1.62%)
May 09, 2016 42.90 42.97 42.56 42.75 859,770 -0.35(-0.81%)
May 06, 2016 42.55 43.10 42.28 43.10 672,117 +0.51(+1.21%)
May 05, 2016 42.88 43.17 42.54 42.58 832,823 -0.15(-0.34%)
May 04, 2016 42.80 43.22 42.52 42.73 626,227 -0.29(-0.68%)
May 03, 2016 43.23 43.38 42.76 43.02 693,049 -0.52(-1.20%)
May 02, 2016 43.25 43.72 43.16 43.54 1,028,122 +0.33(+0.75%)
Apr 29, 2016 43.23 43.30 42.71 43.22 1,485,123 -0.13(-0.30%)
Apr 28, 2016 43.41 44.00 43.26 43.35 871,015 -0.38(-0.86%)
Apr 27, 2016 43.62 43.93 43.35 43.72 547,289 +0.05(+0.12%)
Apr 26, 2016 43.75 43.86 43.53 43.67 746,462 +0.14(+0.31%)
Apr 25, 2016 43.66 43.83 43.34 43.53 829,293 -0.32(-0.74%)
Apr 22, 2016 43.38 43.88 43.38 43.86 887,936 +0.56(+1.28%)
Apr 21, 2016 43.72 43.80 43.03 43.30 1,067,276 -0.69(-1.57%)
Apr 20, 2016 44.00 44.13 43.59 44.00 787,079 -0.01(-0.02%)
Apr 19, 2016 43.70 44.04 43.51 44.00 897,308 +0.35(+0.80%)
Apr 18, 2016 43.09 43.68 43.09 43.65 660,473 +0.24(+0.55%)
Apr 15, 2016 42.96 43.44 42.81 43.41 856,303 +0.33(+0.77%)
Apr 14, 2016 42.94 43.29 42.74 43.08 957,251 +0.07(+0.17%)
Apr 13, 2016 42.45 43.08 42.28 43.01 1,458,876 +0.66(+1.57%)
Apr 12, 2016 41.55 42.45 41.50 42.34 1,036,457 +0.75(+1.80%)
Apr 11, 2016 41.72 41.96 41.60 41.60 684,735 -0.05(-0.12%)
Apr 08, 2016 41.48 41.76 41.38 41.65 680,224 +0.37(+0.91%)
Apr 07, 2016 41.35 41.43 40.87 41.27 941,355 -0.16(-0.39%)
Apr 06, 2016 40.69 41.50 40.31 41.43 1,061,230 +0.69(+1.69%)
Apr 05, 2016 40.78 41.14 40.60 40.74 1,767,361 -0.43(-1.03%)
Apr 04, 2016 40.69 41.23 40.55 41.17 1,362,696 +0.39(+0.96%)
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.