Skip to main content

RPM International Inc (NY: RPM )

118.95 -1.23 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.65 60.05 58.23 59.79 1,401,677 -1.84(-2.98%)
Feb 27, 2020 63.59 64.48 61.59 61.63 677,968 -3.15(-4.87%)
Feb 26, 2020 66.17 66.70 64.61 64.78 522,862 -1.05(-1.60%)
Feb 25, 2020 68.05 68.05 65.75 65.84 699,817 -2.05(-3.02%)
Feb 24, 2020 66.86 68.33 66.58 67.89 610,924 -0.89(-1.29%)
Feb 21, 2020 68.82 69.07 68.41 68.77 409,792 -0.54(-0.78%)
Feb 20, 2020 69.02 69.88 68.69 69.32 473,842 +0.02(+0.03%)
Feb 19, 2020 69.43 69.88 69.26 69.30 418,923 +0.00(+0.00%)
Feb 18, 2020 70.23 70.23 69.03 69.30 261,118 -1.06(-1.51%)
Feb 14, 2020 70.38 70.96 70.15 70.36 306,754 +0.08(+0.12%)
Feb 13, 2020 70.02 70.34 69.63 70.28 271,262 +0.06(+0.08%)
Feb 12, 2020 70.23 70.46 69.62 70.22 397,287 +0.66(+0.95%)
Feb 11, 2020 68.95 69.81 68.82 69.56 463,055 +0.81(+1.18%)
Feb 10, 2020 69.86 69.86 68.40 68.75 662,897 -1.48(-2.11%)
Feb 07, 2020 69.81 70.26 69.30 70.23 817,225 +0.07(+0.11%)
Feb 06, 2020 71.28 71.31 69.92 70.16 493,232 -0.97(-1.36%)
Feb 05, 2020 70.67 71.31 70.38 71.13 514,005 +1.18(+1.69%)
Feb 04, 2020 68.80 70.16 68.73 69.94 577,029 +2.01(+2.95%)
Feb 03, 2020 67.06 68.19 66.91 67.94 630,048 +1.37(+2.06%)
Jan 31, 2020 66.57 67.06 66.08 66.56 1,278,375 -0.48(-0.72%)
Jan 30, 2020 66.97 67.16 66.13 67.05 409,993 -0.47(-0.69%)
Jan 29, 2020 68.51 68.51 67.50 67.52 286,508 -0.55(-0.81%)
Jan 28, 2020 67.35 68.39 67.25 68.07 429,363 +1.05(+1.57%)
Jan 27, 2020 66.75 67.41 66.70 67.01 416,078 -1.10(-1.62%)
Jan 24, 2020 69.32 69.32 67.82 68.11 453,108 -0.95(-1.38%)
Jan 23, 2020 68.95 69.26 68.10 69.06 698,793 +0.05(+0.07%)
Jan 22, 2020 69.21 69.48 68.77 69.02 798,250 +0.08(+0.12%)
Jan 21, 2020 69.13 69.54 68.83 68.93 864,174 -0.49(-0.71%)
Jan 17, 2020 69.73 69.88 69.01 69.43 471,979 -0.23(-0.33%)
Jan 16, 2020 68.72 69.80 68.50 69.66 620,853 +1.29(+1.88%)
Jan 15, 2020 68.50 69.30 67.98 68.37 656,094 -0.07(-0.11%)
Jan 14, 2020 68.85 68.85 68.24 68.45 522,493 -0.44(-0.63%)
Jan 13, 2020 68.04 68.97 67.91 68.88 525,527 +1.10(+1.62%)
Jan 10, 2020 68.68 68.68 67.43 67.79 678,471 -0.57(-0.83%)
Jan 09, 2020 68.42 69.54 68.21 68.36 1,078,467 -0.06(-0.10%)
Jan 08, 2020 70.54 71.31 68.23 68.42 1,166,638 -1.16(-1.67%)
Jan 07, 2020 69.65 70.42 69.20 69.58 1,483,028 +0.19(+0.28%)
Jan 06, 2020 69.30 70.17 68.88 69.39 915,445 -0.36(-0.52%)
Jan 03, 2020 69.70 70.29 69.56 69.75 707,024 -0.77(-1.09%)
Jan 02, 2020 71.50 71.90 70.05 70.52 911,995 -0.72(-1.02%)
Dec 31, 2019 70.42 71.31 70.42 71.24 849,786 +0.55(+0.77%)
Dec 30, 2019 70.65 71.00 70.37 70.69 395,161 +0.05(+0.07%)
Dec 27, 2019 70.59 70.97 70.22 70.65 403,829 +0.30(+0.42%)
Dec 26, 2019 70.17 70.40 69.67 70.35 362,147 +0.35(+0.50%)
Dec 24, 2019 69.80 70.17 69.59 70.00 128,324 +0.17(+0.24%)
Dec 23, 2019 69.37 69.84 68.76 69.83 525,225 +0.47(+0.68%)
Dec 20, 2019 69.63 69.99 69.06 69.36 1,746,872 +0.05(+0.07%)
Dec 19, 2019 69.11 69.33 68.57 69.31 842,843 +0.38(+0.55%)
Dec 18, 2019 70.07 70.07 68.22 68.93 442,074 -0.91(-1.30%)
Dec 17, 2019 70.04 70.22 69.48 69.84 389,621 -0.01(-0.01%)
Dec 16, 2019 69.93 70.40 69.65 69.85 462,068 +0.15(+0.21%)
Dec 13, 2019 70.10 70.63 69.55 69.70 465,567 -0.44(-0.62%)
Dec 12, 2019 69.20 70.35 69.09 70.14 438,978 +0.97(+1.40%)
Dec 11, 2019 69.24 69.43 68.68 69.17 357,406 +0.13(+0.19%)
Dec 10, 2019 68.93 69.51 68.75 69.04 362,510 -0.02(-0.03%)
Dec 09, 2019 69.04 69.45 68.84 69.06 358,447 -0.06(-0.09%)
Dec 06, 2019 68.82 69.53 68.76 69.13 533,015 +1.08(+1.58%)
Dec 05, 2019 67.69 68.18 67.55 68.05 544,406 +0.48(+0.71%)
Dec 04, 2019 68.03 69.12 67.50 67.57 921,358 +0.03(+0.04%)
Dec 03, 2019 67.11 67.85 66.94 67.54 801,993 -0.54(-0.79%)
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.