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 (%)
Apr 30, 2020 62.02 62.92 61.14 62.27 1,848,862 -1.18(-1.86%)
Apr 29, 2020 64.37 64.43 63.29 63.46 984,838 +0.74(+1.18%)
Apr 28, 2020 64.30 65.04 62.52 62.72 1,022,214 -0.20(-0.31%)
Apr 27, 2020 61.38 63.44 61.04 62.91 513,804 +1.91(+3.14%)
Apr 24, 2020 60.56 61.38 59.76 61.00 757,365 +1.01(+1.69%)
Apr 23, 2020 60.46 61.71 59.93 59.99 528,980 -0.03(-0.05%)
Apr 22, 2020 60.31 60.54 59.40 60.01 506,133 +1.11(+1.88%)
Apr 21, 2020 58.65 59.68 58.50 58.91 494,779 -1.45(-2.41%)
Apr 20, 2020 60.83 61.85 60.03 60.36 615,690 -1.40(-2.26%)
Apr 17, 2020 61.08 63.56 61.08 61.76 938,868 +1.17(+1.93%)
Apr 16, 2020 60.68 61.03 58.90 60.59 668,297 +0.26(+0.44%)
Apr 15, 2020 60.19 61.25 59.08 60.32 659,257 -1.95(-3.13%)
Apr 14, 2020 61.79 63.19 61.73 62.27 979,865 +1.89(+3.14%)
Apr 13, 2020 60.62 60.94 58.38 60.38 785,999 -1.00(-1.63%)
Apr 09, 2020 61.39 64.48 60.88 61.38 1,255,001 +0.97(+1.61%)
Apr 08, 2020 59.69 60.68 57.10 60.41 1,190,770 +2.16(+3.71%)
Apr 07, 2020 58.41 59.78 57.15 58.25 1,538,095 +2.49(+4.47%)
Apr 06, 2020 56.09 56.26 54.59 55.75 927,422 +2.65(+4.99%)
Apr 03, 2020 53.49 55.45 52.28 53.11 738,848 -0.87(-1.61%)
Apr 02, 2020 52.71 55.13 52.09 53.97 894,572 +0.72(+1.35%)
Apr 01, 2020 53.00 54.55 52.75 53.26 1,060,360 -2.24(-4.03%)
Mar 31, 2020 56.76 57.03 54.51 55.49 1,283,757 -1.49(-2.62%)
Mar 30, 2020 55.83 57.48 54.91 56.99 1,139,330 +1.05(+1.88%)
Mar 27, 2020 55.09 56.66 53.93 55.93 878,233 -1.41(-2.46%)
Mar 26, 2020 55.10 57.75 54.28 57.34 1,172,377 +3.81(+7.11%)
Mar 25, 2020 51.17 55.46 50.15 53.54 897,296 +2.96(+5.85%)
Mar 24, 2020 45.99 50.71 45.22 50.58 857,965 +6.92(+15.85%)
Mar 23, 2020 44.47 46.40 40.78 43.66 1,485,464 -2.45(-5.32%)
Mar 20, 2020 50.05 50.05 45.37 46.11 1,775,658 -1.32(-2.79%)
Mar 19, 2020 49.58 51.81 46.21 47.44 1,319,583 -2.00(-4.04%)
Mar 18, 2020 58.01 60.17 39.96 49.43 1,921,774 -12.09(-19.65%)
Mar 17, 2020 55.00 61.85 53.26 61.52 2,634,543 +7.58(+14.06%)
Mar 16, 2020 53.56 55.63 53.21 53.94 1,981,536 -5.11(-8.66%)
Mar 13, 2020 58.37 61.52 54.13 59.05 1,773,621 +3.30(+5.92%)
Mar 12, 2020 55.20 57.57 53.26 55.75 1,053,233 -3.47(-5.86%)
Mar 11, 2020 60.88 60.88 58.17 59.22 816,798 -3.31(-5.30%)
Mar 10, 2020 62.59 62.59 59.73 62.53 929,624 +1.63(+2.68%)
Mar 09, 2020 60.13 62.24 59.22 60.89 1,226,338 -2.72(-4.28%)
Mar 06, 2020 61.42 63.79 60.92 63.62 966,903 +0.32(+0.50%)
Mar 05, 2020 63.54 63.99 62.18 63.30 609,523 -1.78(-2.74%)
Mar 04, 2020 63.35 65.17 62.58 65.08 708,201 +3.34(+5.41%)
Mar 03, 2020 61.71 63.14 60.82 61.74 769,193 +0.17(+0.27%)
Mar 02, 2020 60.05 61.62 58.96 61.57 997,812 +1.78(+2.98%)
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%)
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.