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

RPM International Inc (NY: RPM )

113.51 +0.44 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 10.40 10.59 10.23 10.51 727,046 +0.06(+0.60%)
Oct 30, 2002 9.982 10.45 9.975 10.45 594,243 +0.54(+5.42%)
Oct 29, 2002 10.16 10.18 9.807 9.912 495,251 -0.32(-3.14%)
Oct 28, 2002 10.25 10.30 10.02 10.23 433,649 +0.04(+0.41%)
Oct 25, 2002 9.982 10.20 9.807 10.19 565,878 +0.38(+3.91%)
Oct 24, 2002 10.14 10.14 9.765 9.807 665,157 -0.31(-3.10%)
Oct 23, 2002 10.33 10.36 9.926 10.12 587,940 -0.24(-2.36%)
Oct 22, 2002 10.45 10.46 10.28 10.37 464,163 -0.08(-0.80%)
Oct 21, 2002 10.28 10.46 10.12 10.45 406,716 +0.10(+1.01%)
Oct 18, 2002 10.38 10.46 10.13 10.34 379,926 -0.03(-0.27%)
Oct 17, 2002 10.30 10.48 10.30 10.37 350,414 +0.24(+2.34%)
Oct 16, 2002 10.40 10.40 10.12 10.14 424,050 -0.33(-3.14%)
Oct 15, 2002 9.772 10.47 9.765 10.46 876,610 +0.72(+7.38%)
Oct 14, 2002 9.786 9.947 9.591 9.745 1,246,365 -0.08(-0.85%)
Oct 11, 2002 9.758 10.01 9.563 9.828 1,350,228 +0.14(+1.44%)
Oct 10, 2002 9.291 10.12 9.291 9.689 9,913,617 +0.57(+6.28%)
Oct 09, 2002 9.877 9.982 9.005 9.116 6,761,889 -0.73(-7.44%)
Oct 08, 2002 10.22 10.30 9.842 9.849 937,925 -0.38(-3.69%)
Oct 07, 2002 10.29 10.30 10.07 10.23 596,965 -0.07(-0.68%)
Oct 04, 2002 10.18 10.30 10.09 10.30 603,555 +0.12(+1.17%)
Oct 03, 2002 10.05 10.37 9.912 10.18 485,079 +0.20(+1.96%)
Oct 02, 2002 10.47 10.53 9.982 9.982 858,416 -0.63(-5.92%)
Oct 01, 2002 9.884 10.61 9.807 10.61 1,159,549 +0.80(+8.11%)
Sep 30, 2002 9.249 9.842 9.214 9.814 762,574 +0.42(+4.46%)
Sep 27, 2002 9.731 9.772 9.354 9.395 265,174 -0.36(-3.65%)
Sep 26, 2002 9.758 9.772 9.605 9.751 493,961 +0.06(+0.65%)
Sep 25, 2002 9.409 9.717 9.319 9.689 487,085 +0.35(+3.74%)
Sep 24, 2002 9.458 9.465 9.186 9.340 283,798 -0.14(-1.47%)
Sep 23, 2002 9.668 9.738 9.389 9.479 339,813 -0.40(-4.03%)
Sep 20, 2002 9.703 9.877 9.563 9.877 682,205 +0.24(+2.54%)
Sep 19, 2002 9.633 9.703 9.423 9.633 744,380 -0.07(-0.72%)
Sep 18, 2002 9.738 9.738 9.493 9.703 431,070 -0.10(-1.07%)
Sep 17, 2002 10.07 10.07 9.598 9.807 2,578,686 -0.19(-1.89%)
Sep 16, 2002 10.00 10.05 9.772 9.996 390,527 -0.02(-0.21%)
Sep 13, 2002 9.947 10.02 9.703 10.02 591,808 +0.07(+0.70%)
Sep 12, 2002 10.06 10.09 9.856 9.947 584,645 -0.13(-1.25%)
Sep 11, 2002 10.33 10.46 10.04 10.07 1,054,109 -0.26(-2.50%)
Sep 10, 2002 10.48 10.60 10.31 10.33 689,368 -0.18(-1.73%)
Sep 09, 2002 10.48 10.64 10.32 10.51 593,384 -0.04(-0.40%)
Sep 06, 2002 10.24 10.55 10.13 10.55 388,665 +0.38(+3.77%)
Sep 05, 2002 10.69 10.69 10.16 10.17 413,449 -0.54(-5.02%)
Sep 04, 2002 10.47 10.71 10.26 10.71 375,628 +0.31(+2.95%)
Sep 03, 2002 10.49 10.49 10.05 10.40 577,052 -0.27(-2.49%)
Aug 30, 2002 10.99 11.10 10.55 10.67 1,175,021 -0.08(-0.78%)
Aug 29, 2002 10.26 10.76 10.21 10.75 839,935 +0.49(+4.76%)
Aug 28, 2002 10.38 10.38 10.16 10.26 444,393 -0.19(-1.80%)
Aug 27, 2002 10.51 10.54 10.34 10.45 399,266 +0.11(+1.08%)
Aug 26, 2002 10.17 10.37 10.12 10.34 318,181 +0.22(+2.14%)
Aug 23, 2002 10.30 10.44 10.12 10.12 267,610 -0.14(-1.36%)
Aug 22, 2002 10.37 10.43 10.19 10.26 413,162 -0.04(-0.41%)
Aug 21, 2002 10.32 10.46 10.12 10.30 552,841 +0.06(+0.54%)
Aug 20, 2002 10.49 10.51 10.16 10.25 475,624 -0.15(-1.48%)
Aug 16, 2002 10.44 10.61 10.28 10.40 452,272 -0.01(-0.13%)
Aug 15, 2002 10.48 10.53 10.26 10.41 664,871 +0.01(+0.07%)
Aug 14, 2002 10.12 10.51 9.947 10.41 469,320 +0.25(+2.47%)
Aug 13, 2002 10.25 10.68 10.08 10.16 475,051 -0.10(-1.02%)
Aug 12, 2002 10.25 10.54 10.18 10.26 435,511 +0.00(+0.00%)
Aug 07, 2002 10.06 10.26 9.828 10.26 543,959 +0.27(+2.72%)
Aug 06, 2002 9.751 9.996 9.703 9.989 464,306 +0.31(+3.17%)
Aug 05, 2002 9.772 9.982 9.451 9.682 386,659 -0.10(-1.07%)
Aug 02, 2002 10.16 10.18 9.696 9.786 451,699 -0.40(-3.91%)
Aug 01, 2002 9.982 10.26 9.933 10.18 988,926 +0.19(+1.89%)
Jul 31, 2002 9.598 9.996 9.430 9.996 1,074,022 +0.54(+5.68%)
Jul 30, 2002 9.982 10.05 9.214 9.458 1,208,114 -0.52(-5.24%)
Jul 29, 2002 9.368 10.11 9.312 9.982 785,783 +0.68(+7.36%)
Jul 26, 2002 9.326 9.479 9.005 9.298 516,453 +0.15(+1.60%)
Jul 25, 2002 9.382 9.382 8.718 9.151 1,036,631 -0.16(-1.72%)
Jul 24, 2002 8.362 9.361 8.307 9.312 873,028 +0.84(+9.98%)
Jul 23, 2002 8.376 8.725 8.293 8.467 724,324 +0.10(+1.17%)
Jul 22, 2002 9.026 9.074 8.083 8.369 818,159 -1.01(-10.72%)
Jul 19, 2002 9.200 9.458 9.081 9.375 675,042 -0.11(-1.18%)
Jul 17, 2002 9.465 9.710 9.172 9.486 321,906 -0.01(-0.07%)
Jul 12, 2002 9.779 9.926 9.144 9.493 675,329 -0.36(-3.61%)
Jul 11, 2002 9.842 10.03 9.493 9.849 633,210 -0.13(-1.33%)
Jul 10, 2002 10.07 10.16 9.842 9.982 645,387 -0.24(-2.39%)
Jul 09, 2002 10.68 10.68 10.23 10.23 963,569 -0.45(-4.25%)
Jul 08, 2002 10.68 10.68 10.68 10.68 493,102 +0.00(+0.00%)
Jul 05, 2002 10.27 10.78 10.25 10.68 398,980 +0.45(+4.44%)
Jul 04, 2002 10.37 10.41 9.856 10.23 608,999 +0.00(+0.00%)
Jul 03, 2002 10.37 10.41 9.856 10.23 601,836 -0.31(-2.98%)
Jul 02, 2002 10.40 10.64 10.26 10.54 808,131 +0.00(+0.00%)
Jul 01, 2002 10.61 10.62 10.25 10.54 723,178 -0.10(-0.98%)
Jun 28, 2002 10.33 11.13 10.33 10.64 2,524,247 +0.29(+2.76%)
Jun 27, 2002 10.31 10.58 10.04 10.36 128,576,168 +0.05(+0.47%)
Jun 26, 2002 9.772 10.63 9.772 10.31 1,685,458 +0.17(+1.72%)
Jun 25, 2002 10.99 10.99 10.05 10.14 1,331,461 -1.03(-9.25%)
Jun 21, 2002 10.96 11.38 10.93 11.17 794,092 +0.28(+2.56%)
Jun 20, 2002 10.81 11.11 10.81 10.89 470,467 +0.08(+0.71%)
Jun 19, 2002 11.17 11.58 10.76 10.81 608,856 -0.40(-3.55%)
Jun 18, 2002 11.17 11.38 11.03 11.21 700,113 +0.04(+0.38%)
Jun 17, 2002 10.58 11.17 10.58 11.17 643,095 +0.59(+5.61%)
Jun 14, 2002 10.47 10.64 10.26 10.58 531,782 -0.15(-1.43%)
Jun 12, 2002 10.71 10.85 10.61 10.73 537,226 -0.01(-0.13%)
Jun 11, 2002 10.95 11.09 10.61 10.74 457,430 -0.20(-1.85%)
Jun 10, 2002 11.04 11.19 10.89 10.95 335,945 -0.02(-0.19%)
Jun 07, 2002 10.64 11.16 10.61 10.97 529,347 +0.50(+4.73%)
Jun 06, 2002 10.93 10.95 10.28 10.47 695,815 -0.53(-4.82%)
Jun 05, 2002 10.75 11.10 10.67 11.00 707,276 +0.01(+0.13%)
May 31, 2002 11.17 11.34 10.99 10.99 10,830,483 -0.59(-5.07%)
May 28, 2002 11.76 11.80 11.25 11.57 436,657 -0.13(-1.07%)
May 27, 2002 11.94 12.08 11.69 11.70 375,915 +0.00(+0.00%)
May 24, 2002 11.94 12.08 11.69 11.70 366,889 -0.31(-2.56%)
May 23, 2002 11.85 12.08 11.70 12.01 406,859 +0.16(+1.35%)
May 22, 2002 11.85 11.96 11.75 11.85 460,438 +0.07(+0.59%)
May 21, 2002 11.87 12.16 11.67 11.78 485,366 -0.10(-0.88%)
May 20, 2002 11.90 12.01 11.82 11.88 431,929 -0.02(-0.18%)
May 17, 2002 12.11 12.18 11.75 11.90 546,681 -0.10(-0.87%)
May 16, 2002 12.34 12.34 12.00 12.01 527,771 -0.29(-2.33%)
May 15, 2002 12.14 12.47 12.00 12.29 721,602 +0.13(+1.09%)
May 14, 2002 11.83 12.16 11.70 12.16 780,195 +0.35(+2.95%)
May 13, 2002 11.87 11.90 11.78 11.81 487,085 -0.07(-0.59%)
May 10, 2002 11.70 11.92 11.52 11.88 640,803 +0.11(+0.95%)
May 09, 2002 11.84 12.03 11.77 11.77 463,877 -0.07(-0.59%)
May 08, 2002 11.75 11.90 11.73 11.84 579,488 +0.11(+0.95%)
May 07, 2002 11.80 11.94 11.69 11.73 481,784 -0.07(-0.59%)
May 06, 2002 11.90 12.20 11.69 11.80 741,372 -0.14(-1.17%)
May 03, 2002 11.87 12.01 11.86 11.94 603,269 +0.06(+0.53%)
May 02, 2002 11.75 12.01 11.75 11.87 5,658,784 +0.12(+1.01%)
May 01, 2002 11.89 11.90 11.66 11.75 814,005 -0.08(-0.65%)
Apr 30, 2002 11.57 11.90 11.56 11.83 1,166,425 +0.27(+2.35%)
Apr 29, 2002 11.76 11.76 11.52 11.56 535,077 -0.10(-0.84%)
Apr 26, 2002 11.48 11.90 11.45 11.66 907,984 +0.29(+2.52%)
Apr 25, 2002 11.41 11.44 11.22 11.37 696,675 -0.04(-0.37%)
Apr 24, 2002 11.64 11.78 11.41 11.41 880,907 -0.23(-1.98%)
Apr 23, 2002 11.66 11.69 11.52 11.64 1,015,429 +0.11(+0.97%)
Apr 22, 2002 11.66 11.78 11.23 11.53 1,071,587 -0.13(-1.08%)
Apr 19, 2002 11.34 11.66 11.27 11.66 861,424 +0.31(+2.77%)
Apr 18, 2002 11.24 11.35 10.92 11.34 648,109 +0.17(+1.56%)
Apr 17, 2002 11.34 11.34 10.99 11.17 987,063 -0.27(-2.38%)
Apr 16, 2002 11.06 11.44 10.96 11.44 589,086 +0.48(+4.39%)
Apr 15, 2002 11.26 11.27 10.92 10.96 625,044 -0.30(-2.67%)
Apr 12, 2002 10.99 11.29 10.96 11.26 591,522 +0.27(+2.41%)
Apr 11, 2002 11.10 11.20 10.84 10.99 542,097 -0.12(-1.07%)
Apr 10, 2002 10.60 11.11 10.60 11.11 539,232 +0.50(+4.67%)
Apr 09, 2002 10.85 10.88 10.62 10.62 606,564 -0.29(-2.62%)
Apr 08, 2002 10.54 10.92 10.54 10.90 417,747 +0.26(+2.43%)
Apr 05, 2002 10.47 10.81 10.46 10.64 1,263,699 +0.24(+2.35%)
Apr 04, 2002 11.10 11.10 10.37 10.40 1,420,283 -0.70(-6.29%)
Apr 03, 2002 11.17 11.20 11.04 11.10 1,066,573 -0.08(-0.69%)
Apr 02, 2002 11.15 11.18 10.95 11.18 779,622 +0.02(+0.19%)
Apr 01, 2002 10.85 11.17 10.76 11.15 1,207,255 +0.30(+2.76%)
Mar 29, 2002 11.03 11.08 10.75 10.85 1,596,779 +0.00(+0.00%)
Mar 28, 2002 11.03 11.08 10.75 10.85 1,574,717 +0.00(+0.00%)
Mar 27, 2002 10.30 10.96 10.26 10.85 6,739,110 +0.45(+4.29%)
Mar 26, 2002 9.912 10.62 9.877 10.41 1,538,473 +0.45(+4.56%)
Mar 25, 2002 10.27 10.34 9.877 9.954 1,292,208 -0.32(-3.12%)
Mar 22, 2002 10.64 10.71 10.19 10.28 736,215 -0.40(-3.79%)
Mar 21, 2002 10.54 10.74 10.47 10.68 843,946 +0.21(+2.00%)
Mar 20, 2002 11.20 11.20 10.30 10.47 1,258,542 -0.71(-6.31%)
Mar 19, 2002 11.27 11.32 11.18 11.18 438,090 -0.17(-1.48%)
Mar 18, 2002 11.17 11.36 11.13 11.34 553,271 +0.18(+1.63%)
Mar 15, 2002 10.89 11.22 10.89 11.16 797,243 -0.01(-0.06%)
Mar 14, 2002 11.10 11.34 11.08 11.17 990,931 +0.28(+2.56%)
Mar 13, 2002 10.79 11.03 10.76 10.89 922,166 +0.03(+0.26%)
Mar 12, 2002 11.18 11.18 10.81 10.86 886,781 -0.34(-2.99%)
Mar 11, 2002 11.20 11.22 10.89 11.20 607,567 +0.03(+0.25%)
Mar 08, 2002 11.33 11.38 11.08 11.17 678,624 -0.14(-1.23%)
Mar 07, 2002 11.40 11.41 11.20 11.31 386,802 -0.02(-0.18%)
Mar 06, 2002 11.32 11.43 11.27 11.33 560,004 +0.03(+0.31%)
Mar 05, 2002 11.65 11.72 11.22 11.29 630,775 -0.43(-3.63%)
Mar 04, 2002 11.61 11.80 11.61 11.72 591,092 -0.03(-0.24%)
Mar 01, 2002 11.57 11.75 11.27 11.75 673,323 +0.09(+0.78%)
Feb 28, 2002 11.48 11.73 11.48 11.66 670,458 +0.10(+0.91%)
Feb 27, 2002 11.19 11.69 11.16 11.55 873,888 +0.42(+3.76%)
Feb 26, 2002 11.24 11.30 11.04 11.13 499,548 -0.03(-0.31%)
Feb 25, 2002 11.17 11.17 11.07 11.17 343,681 +0.00(+0.00%)
Feb 22, 2002 11.09 11.20 10.90 11.17 470,180 +0.18(+1.65%)
Feb 21, 2002 11.25 11.30 10.99 10.99 715,585 -0.26(-2.30%)
Feb 20, 2002 11.13 11.34 11.01 11.25 668,023 +0.13(+1.13%)
Feb 19, 2002 11.35 11.35 11.01 11.12 1,461,255 -0.29(-2.51%)
Feb 18, 2002 11.45 11.52 11.30 11.41 726,330 +0.00(+0.00%)
Feb 15, 2002 11.45 11.52 11.30 11.41 724,610 -0.04(-0.37%)
Feb 14, 2002 11.71 11.71 11.45 11.45 403,564 -0.31(-2.67%)
Feb 13, 2002 11.59 11.79 11.45 11.76 819,162 +0.17(+1.51%)
Feb 12, 2002 11.45 11.92 11.34 11.59 1,253,957 +0.05(+0.42%)
Feb 11, 2002 11.31 11.58 11.29 11.54 1,209,690 +0.23(+2.04%)
Feb 08, 2002 11.34 11.64 11.24 11.31 1,558,099 +0.06(+0.56%)
Feb 07, 2002 10.83 11.33 10.72 11.25 1,333,753 +0.41(+3.80%)
Feb 06, 2002 10.71 10.85 10.67 10.83 432,503 +0.14(+1.31%)
Feb 05, 2002 10.69 10.81 10.64 10.69 983,625 +0.00(+0.00%)
Feb 04, 2002 10.54 10.82 10.54 10.69 595,533 +0.01(+0.13%)
Feb 01, 2002 10.37 10.88 10.37 10.68 1,255,820 +0.38(+3.66%)
Jan 31, 2002 10.52 10.64 10.30 10.30 580,204 -0.32(-3.02%)
Jan 30, 2002 10.23 10.62 10.09 10.62 582,210 +0.37(+3.61%)
Jan 29, 2002 10.41 10.41 10.17 10.25 523,186 -0.16(-1.54%)
Jan 28, 2002 10.37 10.48 10.28 10.41 574,044 +0.07(+0.67%)
Jan 25, 2002 10.44 10.64 10.33 10.34 3,710,443 -0.13(-1.20%)
Jan 24, 2002 10.44 10.47 10.33 10.47 520,464 +0.07(+0.67%)
Jan 23, 2002 10.04 10.46 10.04 10.40 847,098 +0.36(+3.62%)
Jan 22, 2002 10.01 10.08 9.912 10.04 412,876 +0.03(+0.28%)
Jan 21, 2002 9.682 10.08 9.661 10.01 655,272 +0.00(+0.00%)
Jan 18, 2002 9.682 10.08 9.661 10.01 647,823 +0.26(+2.65%)
Jan 17, 2002 9.947 10.09 9.605 9.751 780,625 +0.06(+0.58%)
Jan 16, 2002 9.947 10.02 9.668 9.696 624,185 -0.15(-1.56%)
Jan 15, 2002 9.633 9.849 9.368 9.849 1,140,209 +0.24(+2.54%)
Jan 14, 2002 10.28 10.29 9.493 9.605 967,580 -0.84(-8.08%)
Jan 11, 2002 10.21 10.46 10.07 10.45 1,003,395 +0.31(+3.03%)
Jan 10, 2002 10.43 10.43 10.05 10.14 740,656 +0.05(+0.48%)
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.