RPM International Inc (NY: RPM )

88.19 USD -1.73 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 89.92 90.50 87.81 88.19 398,663 -1.73(-1.92%)
Oct 16, 2020 89.55 90.60 89.40 89.92 429,800 +0.37(+0.41%)
Oct 15, 2020 87.64 89.75 87.14 89.55 422,257 +0.68(+0.77%)
Oct 14, 2020 88.02 89.22 88.02 88.87 484,462 +0.82(+0.93%)
Oct 13, 2020 87.93 88.35 87.33 88.05 666,408 -0.08(-0.09%)
Oct 12, 2020 87.98 89.07 86.87 88.13 627,290 +0.89(+1.02%)
Oct 09, 2020 87.37 88.36 86.37 87.24 751,900 +0.53(+0.61%)
Oct 08, 2020 88.32 90.84 86.05 86.71 1,072,333 -0.64(-0.73%)
Oct 07, 2020 86.87 87.45 83.73 87.35 1,153,745 +3.03(+3.59%)
Oct 06, 2020 85.18 85.98 84.08 84.32 753,620 -0.10(-0.12%)
Oct 05, 2020 83.52 85.33 83.35 84.42 500,995 +1.78(+2.15%)
Oct 02, 2020 81.11 83.48 81.03 82.64 365,200 +0.24(+0.29%)
Oct 01, 2020 82.80 83.66 81.57 82.40 623,457 -0.44(-0.53%)
Sep 30, 2020 82.63 83.31 82.08 82.84 690,279 +0.53(+0.64%)
Sep 29, 2020 82.48 83.00 81.70 82.31 528,451 -0.18(-0.22%)
Sep 28, 2020 81.94 83.25 81.94 82.49 382,379 +1.37(+1.69%)
Sep 25, 2020 79.41 81.55 79.04 81.12 543,700 +1.41(+1.77%)
Sep 24, 2020 78.97 80.21 78.90 79.71 380,181 +0.53(+0.67%)
Sep 23, 2020 80.19 80.64 78.92 79.18 504,003 -1.31(-1.63%)
Sep 22, 2020 79.33 80.87 78.97 80.49 447,987 +1.28(+1.62%)
Sep 21, 2020 80.20 81.12 78.12 79.21 564,760 -2.74(-3.34%)
Sep 18, 2020 83.82 84.66 81.16 81.95 979,600 -1.85(-2.21%)
Sep 17, 2020 83.43 84.22 82.90 83.80 408,001 -0.79(-0.93%)
Sep 16, 2020 85.41 86.03 84.49 84.59 429,795 -0.58(-0.68%)
Sep 15, 2020 84.85 85.49 84.70 85.17 466,611 +0.67(+0.79%)
Sep 14, 2020 84.50 85.44 84.28 84.50 378,263 +0.75(+0.90%)
Sep 11, 2020 83.49 84.13 82.59 83.75 373,400 +0.98(+1.18%)
Sep 10, 2020 83.33 84.35 82.75 82.77 492,066 -0.48(-0.58%)
Sep 09, 2020 82.00 83.99 82.00 83.25 480,451 +2.12(+2.61%)
Sep 08, 2020 83.64 83.73 81.01 81.13 618,167 -3.35(-3.97%)
Sep 04, 2020 85.50 86.04 83.32 84.48 420,900 -0.40(-0.47%)
Sep 03, 2020 87.62 87.80 83.98 84.88 510,048 -2.10(-2.41%)
Sep 02, 2020 86.55 87.23 86.17 86.98 640,928 +0.53(+0.61%)
Sep 01, 2020 84.80 86.47 84.16 86.45 473,370 +1.68(+1.98%)
Aug 31, 2020 85.60 85.81 84.75 84.77 538,014 -0.95(-1.11%)
Aug 28, 2020 86.43 86.43 85.41 85.72 415,500 -0.42(-0.49%)
Aug 27, 2020 86.36 87.00 85.85 86.14 368,416 +0.23(+0.27%)
Aug 26, 2020 85.75 86.46 85.29 85.91 573,912 +0.16(+0.19%)
Aug 25, 2020 86.64 86.64 85.33 85.75 415,326 -0.39(-0.45%)
Aug 24, 2020 86.04 86.96 85.79 86.14 517,674 +0.42(+0.49%)
Aug 21, 2020 84.62 85.76 84.36 85.72 743,000 +0.83(+0.98%)
Aug 20, 2020 84.01 85.01 84.01 84.89 307,533 -0.05(-0.06%)
Aug 19, 2020 85.46 85.48 84.69 84.94 350,732 -0.21(-0.25%)
Aug 18, 2020 84.83 85.90 84.69 85.15 493,033 +0.16(+0.19%)
Aug 17, 2020 84.76 85.67 84.33 84.99 479,361 +0.74(+0.88%)
Aug 14, 2020 83.89 84.95 83.86 84.25 318,700 -0.22(-0.26%)
Aug 13, 2020 84.11 85.06 84.11 84.47 355,259 -0.29(-0.34%)
Aug 12, 2020 84.87 85.30 84.42 84.76 395,917 +0.80(+0.95%)
Aug 11, 2020 84.76 85.34 83.72 83.96 394,721 +0.02(+0.02%)
Aug 10, 2020 84.17 84.86 83.85 83.94 344,200 -0.38(-0.45%)
Aug 07, 2020 83.66 84.32 83.54 84.32 382,800 +0.38(+0.45%)
Aug 06, 2020 84.23 84.28 83.31 83.94 377,069 -0.38(-0.45%)
Aug 05, 2020 83.51 84.75 83.26 84.32 430,256 +1.36(+1.64%)
Aug 04, 2020 82.00 83.06 81.28 82.96 541,523 +0.65(+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.