Skip to main content

RPM International Inc (NY: RPM )

122.68 -0.40 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 68.39 69.49 67.64 69.23 840,938 +0.49(+0.71%)
May 28, 2020 68.80 69.23 67.54 68.74 565,341 +0.79(+1.16%)
May 27, 2020 67.29 68.29 67.14 67.95 506,761 +1.67(+2.51%)
May 26, 2020 66.46 66.71 65.64 66.28 518,818 +1.68(+2.61%)
May 22, 2020 64.48 64.77 63.87 64.60 443,747 +0.11(+0.17%)
May 21, 2020 64.06 64.76 63.91 64.49 660,708 +0.10(+0.16%)
May 20, 2020 64.72 65.84 64.17 64.39 649,076 +0.56(+0.88%)
May 19, 2020 64.06 64.87 63.77 63.82 485,291 -0.69(-1.08%)
May 18, 2020 64.09 64.91 63.27 64.52 563,606 +2.76(+4.47%)
May 15, 2020 61.01 61.93 60.49 61.76 1,321,305 +0.22(+0.36%)
May 14, 2020 59.80 61.77 58.30 61.53 735,858 +0.56(+0.91%)
May 13, 2020 62.96 63.27 60.36 60.98 670,174 -2.52(-3.97%)
May 12, 2020 64.56 65.17 63.42 63.50 575,433 -0.66(-1.02%)
May 11, 2020 62.94 64.78 62.68 64.15 946,336 +0.44(+0.68%)
May 08, 2020 63.43 64.07 62.97 63.72 469,996 +1.23(+1.97%)
May 07, 2020 62.53 62.72 61.69 62.49 449,580 +0.97(+1.58%)
May 06, 2020 62.02 62.47 61.18 61.52 576,437 -0.22(-0.36%)
May 05, 2020 60.64 62.33 60.41 61.74 596,621 +1.78(+2.96%)
May 04, 2020 59.03 60.41 58.31 59.96 505,241 +0.64(+1.08%)
May 01, 2020 60.09 60.35 58.27 59.32 712,610 -2.16(-3.51%)
Apr 30, 2020 61.23 62.12 60.36 61.48 1,872,774 -1.17(-1.86%)
Apr 29, 2020 63.54 63.61 62.48 62.65 997,575 +0.73(+1.18%)
Apr 28, 2020 63.48 64.21 61.72 61.91 1,035,434 -0.19(-0.31%)
Apr 27, 2020 60.60 62.63 60.26 62.11 520,449 +1.89(+3.14%)
Apr 24, 2020 59.78 60.60 59.00 60.22 767,160 +1.00(+1.69%)
Apr 23, 2020 59.68 60.92 59.16 59.22 535,822 -0.03(-0.05%)
Apr 22, 2020 59.54 59.77 58.64 59.25 512,679 +1.09(+1.88%)
Apr 21, 2020 57.91 58.91 57.76 58.16 501,178 -1.43(-2.41%)
Apr 20, 2020 60.05 61.06 59.27 59.59 623,653 -1.38(-2.26%)
Apr 17, 2020 60.30 62.75 60.30 60.97 951,011 +1.16(+1.93%)
Apr 16, 2020 59.91 60.25 58.15 59.81 676,940 +0.26(+0.44%)
Apr 15, 2020 59.42 60.47 58.32 59.55 667,784 -1.93(-3.13%)
Apr 14, 2020 61.00 62.38 60.95 61.48 992,537 +1.87(+3.14%)
Apr 13, 2020 59.85 60.16 57.64 59.61 796,165 -0.99(-1.63%)
Apr 09, 2020 60.60 63.66 60.10 60.60 1,271,232 +0.96(+1.61%)
Apr 08, 2020 58.93 59.90 56.37 59.64 1,206,171 +2.14(+3.72%)
Apr 07, 2020 57.67 59.02 56.42 57.50 1,557,988 +2.46(+4.47%)
Apr 06, 2020 55.37 55.54 53.89 55.04 939,416 +2.61(+4.99%)
Apr 03, 2020 52.81 54.74 51.61 52.43 748,403 -0.86(-1.61%)
Apr 02, 2020 52.04 54.43 51.42 53.28 906,141 +0.71(+1.35%)
Apr 01, 2020 52.33 53.86 52.08 52.58 1,074,073 -2.21(-4.03%)
Mar 31, 2020 56.04 56.30 53.82 54.79 1,300,360 -1.47(-2.62%)
Mar 30, 2020 55.12 56.75 54.21 56.26 1,154,065 +1.04(+1.88%)
Mar 27, 2020 54.39 55.94 53.24 55.22 889,591 -1.39(-2.46%)
Mar 26, 2020 54.40 57.01 53.59 56.61 1,187,539 +3.76(+7.11%)
Mar 25, 2020 50.51 54.75 49.51 52.85 908,901 +2.92(+5.85%)
Mar 24, 2020 45.40 50.06 44.64 49.93 869,061 +6.83(+15.85%)
Mar 23, 2020 43.90 45.81 40.26 43.10 1,504,675 -2.42(-5.32%)
Mar 20, 2020 49.41 49.41 44.80 45.52 1,798,623 -1.31(-2.79%)
Mar 19, 2020 48.95 51.15 45.62 46.83 1,336,649 -1.97(-4.04%)
Mar 18, 2020 57.27 59.40 39.45 48.80 1,946,629 -11.93(-19.65%)
Mar 17, 2020 54.30 61.06 52.58 60.73 2,668,616 +7.49(+14.06%)
Mar 16, 2020 52.88 54.92 52.53 53.25 2,007,164 -5.05(-8.66%)
Mar 13, 2020 57.62 60.73 53.44 58.29 1,796,559 +3.26(+5.92%)
Mar 12, 2020 54.49 56.84 52.58 55.03 1,066,854 -3.43(-5.86%)
Mar 11, 2020 60.10 60.11 57.43 58.46 827,362 -3.27(-5.30%)
Mar 10, 2020 61.79 61.79 58.97 61.73 941,647 +1.61(+2.68%)
Mar 09, 2020 59.36 61.44 58.47 60.12 1,242,199 -2.69(-4.28%)
Mar 06, 2020 60.63 62.98 60.14 62.80 979,408 +0.31(+0.50%)
Mar 05, 2020 62.73 63.18 61.39 62.49 617,406 -1.76(-2.74%)
Mar 04, 2020 62.54 64.34 61.78 64.25 717,360 +3.30(+5.41%)
Mar 03, 2020 60.92 62.34 60.04 60.95 779,141 +0.17(+0.27%)
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.