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

RPM International Inc (NY: RPM )

107.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2003 9.319 9.703 9.291 9.598 1,070,441 +0.31(+3.38%)
Jun 27, 2003 9.598 9.598 9.242 9.284 601,980 -0.28(-2.92%)
Jun 26, 2003 9.340 9.598 9.193 9.563 889,646 +0.25(+2.70%)
Jun 25, 2003 9.465 9.591 9.312 9.312 772,889 -0.11(-1.19%)
Jun 24, 2003 9.095 9.493 9.095 9.423 1,351,231 +0.37(+4.09%)
Jun 23, 2003 9.375 9.375 9.053 9.053 731,630 -0.32(-3.43%)
Jun 20, 2003 9.312 9.458 9.312 9.375 919,731 +0.20(+2.21%)
Jun 19, 2003 9.249 9.395 9.172 9.172 463,017 -0.09(-0.98%)
Jun 18, 2003 9.382 9.423 9.235 9.263 407,862 -0.12(-1.26%)
Jun 17, 2003 9.389 9.416 9.284 9.382 570,462 +0.06(+0.67%)
Jun 16, 2003 9.026 9.319 9.019 9.319 887,211 +0.34(+3.81%)
Jun 13, 2003 9.060 9.067 8.977 8.977 568,600 -0.06(-0.70%)
Jun 12, 2003 8.935 9.067 8.921 9.039 516,453 +0.13(+1.49%)
Jun 11, 2003 9.039 9.039 8.795 8.907 747,962 -0.03(-0.31%)
Jun 10, 2003 8.760 8.977 8.760 8.935 756,987 +0.17(+1.99%)
Jun 09, 2003 9.005 9.019 8.642 8.760 785,783 -0.22(-2.49%)
Jun 06, 2003 9.046 9.074 8.935 8.984 610,432 +0.04(+0.47%)
Jun 05, 2003 8.907 8.970 8.837 8.942 721,602 +0.10(+1.18%)
Jun 04, 2003 8.970 8.970 8.830 8.837 819,306 +0.04(+0.48%)
Jun 03, 2003 8.935 8.949 8.725 8.795 736,788 -0.02(-0.24%)
Jun 02, 2003 8.795 8.991 8.746 8.816 1,790,754 +0.14(+1.61%)
May 30, 2003 8.453 8.725 8.404 8.677 1,156,397 +0.36(+4.37%)
May 29, 2003 8.397 8.509 8.286 8.314 588,083 -0.01(-0.17%)
May 28, 2003 8.195 8.425 8.146 8.328 922,883 +0.13(+1.62%)
May 27, 2003 8.167 8.237 8.090 8.195 1,738,464 -0.04(-0.51%)
May 23, 2003 8.216 8.307 8.132 8.237 724,181 +0.03(+0.34%)
May 22, 2003 8.376 8.376 8.209 8.209 822,744 -0.17(-2.00%)
May 21, 2003 8.376 8.390 8.265 8.376 1,464,550 +0.04(+0.50%)
May 20, 2003 8.265 8.453 8.265 8.334 560,434 -0.03(-0.42%)
May 19, 2003 8.307 8.418 8.279 8.369 1,434,609 -0.01(-0.08%)
May 16, 2003 8.614 8.614 8.376 8.376 551,695 -0.20(-2.28%)
May 15, 2003 8.551 8.593 8.460 8.572 1,174,448 +0.07(+0.82%)
May 14, 2003 8.495 8.516 8.376 8.502 487,085 +0.08(+0.91%)
May 13, 2003 8.544 8.544 8.411 8.425 311,018 -0.13(-1.55%)
May 12, 2003 8.425 8.572 8.404 8.558 693,953 +0.14(+1.66%)
May 09, 2003 8.132 8.425 8.062 8.418 1,393,923 +0.13(+1.52%)
May 08, 2003 8.481 8.488 8.251 8.293 2,033,867 -0.40(-4.58%)
May 07, 2003 8.418 8.718 8.397 8.690 898,242 +0.28(+3.32%)
May 06, 2003 8.621 8.621 8.411 8.411 480,351 -0.15(-1.71%)
May 05, 2003 8.621 8.621 8.383 8.558 421,758 -0.07(-0.81%)
May 02, 2003 8.425 8.649 8.418 8.628 405,713 +0.25(+3.00%)
May 01, 2003 8.621 8.621 8.258 8.376 1,026,747 -0.25(-2.91%)
Apr 30, 2003 8.348 8.656 8.314 8.628 938,355 +0.36(+4.30%)
Apr 29, 2003 8.348 8.369 8.237 8.272 485,079 +0.03(+0.42%)
Apr 28, 2003 8.006 8.328 7.992 8.237 654,843 +0.20(+2.43%)
Apr 25, 2003 8.355 8.355 7.992 8.041 558,285 -0.31(-3.76%)
Apr 24, 2003 7.839 8.362 7.839 8.355 1,274,157 +0.52(+6.59%)
Apr 23, 2003 7.818 7.895 7.734 7.839 904,259 +0.10(+1.35%)
Apr 22, 2003 7.678 7.776 7.574 7.734 752,116 -0.01(-0.18%)
Apr 21, 2003 7.525 7.748 7.441 7.748 742,231 +0.24(+3.26%)
Apr 17, 2003 7.469 7.581 7.413 7.504 826,755 -0.08(-1.01%)
Apr 16, 2003 7.741 7.762 7.518 7.581 607,710 -0.15(-1.90%)
Apr 15, 2003 7.713 7.776 7.581 7.727 523,903 +0.01(+0.18%)
Apr 14, 2003 7.678 7.783 7.539 7.713 601,550 +0.03(+0.45%)
Apr 11, 2003 7.776 7.804 7.650 7.678 380,786 -0.03(-0.36%)
Apr 10, 2003 7.678 7.783 7.574 7.706 765,010 +0.03(+0.36%)
Apr 09, 2003 7.755 7.839 7.650 7.678 617,165 -0.08(-0.99%)
Apr 08, 2003 7.783 7.853 7.748 7.755 511,439 -0.02(-0.27%)
Apr 07, 2003 7.992 8.132 7.776 7.776 598,541 -0.06(-0.71%)
Apr 04, 2003 7.888 7.958 7.790 7.832 532,928 +0.07(+0.90%)
Apr 03, 2003 7.748 7.853 7.692 7.762 598,255 +0.08(+1.09%)
Apr 02, 2003 7.664 7.846 7.609 7.678 1,002,249 +0.15(+2.04%)
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.