Skip to main content

RPM International Inc (NY: RPM )

122.68 -0.40 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.49 11.54 11.30 11.39 994,278 +0.01(+0.06%)
Oct 28, 2004 11.53 11.58 11.32 11.38 828,488 -0.18(-1.56%)
Oct 27, 2004 11.29 11.59 11.23 11.56 889,479 +0.32(+2.87%)
Oct 26, 2004 11.30 11.30 11.20 11.24 788,549 -0.01(-0.12%)
Oct 25, 2004 11.23 11.30 11.18 11.25 1,163,474 +0.08(+0.69%)
Oct 22, 2004 11.24 11.30 11.13 11.18 963,937 -0.04(-0.35%)
Oct 21, 2004 11.32 11.35 11.14 11.21 1,079,728 -0.01(-0.11%)
Oct 20, 2004 11.27 11.28 11.18 11.23 903,875 -0.01(-0.06%)
Oct 19, 2004 11.30 11.33 11.18 11.23 1,034,217 -0.06(-0.51%)
Oct 18, 2004 11.39 11.39 11.18 11.29 860,996 +0.01(+0.11%)
Oct 15, 2004 11.07 11.41 10.96 11.28 1,316,107 +0.21(+1.93%)
Oct 14, 2004 11.01 11.17 11.01 11.07 996,291 +0.05(+0.41%)
Oct 13, 2004 11.47 11.47 11.01 11.02 1,033,907 -0.28(-2.51%)
Oct 12, 2004 11.30 11.30 11.08 11.30 888,860 +0.01(+0.06%)
Oct 11, 2004 11.37 11.38 11.27 11.30 1,315,797 +0.06(+0.52%)
Oct 08, 2004 11.46 11.46 11.16 11.24 1,089,016 -0.17(-1.47%)
Oct 07, 2004 11.58 11.59 11.36 11.41 582,511 -0.06(-0.51%)
Oct 06, 2004 11.37 11.49 11.13 11.47 1,204,187 +0.08(+0.74%)
Oct 05, 2004 11.53 11.53 11.37 11.38 580,189 -0.18(-1.56%)
Oct 04, 2004 11.60 11.64 11.37 11.56 1,091,647 +0.10(+0.90%)
Oct 01, 2004 11.40 11.48 11.37 11.46 938,705 +0.06(+0.51%)
Sep 30, 2004 11.18 11.43 11.17 11.40 795,980 +0.26(+2.32%)
Sep 29, 2004 11.01 11.21 11.01 11.14 639,787 +0.09(+0.82%)
Sep 28, 2004 10.68 11.14 10.68 11.05 1,186,539 +0.43(+4.08%)
Sep 27, 2004 10.62 10.75 10.52 10.62 801,553 +0.00(+0.00%)
Sep 24, 2004 10.59 10.66 10.51 10.62 509,755 +0.09(+0.86%)
Sep 23, 2004 10.54 10.61 10.50 10.53 579,570 -0.07(-0.67%)
Sep 22, 2004 10.63 10.68 10.55 10.60 604,492 -0.02(-0.18%)
Sep 21, 2004 10.57 10.66 10.53 10.62 535,297 +0.06(+0.55%)
Sep 20, 2004 10.56 10.62 10.48 10.56 482,975 -0.01(-0.12%)
Sep 17, 2004 10.57 10.62 10.54 10.57 503,563 +0.02(+0.18%)
Sep 16, 2004 10.50 10.62 10.46 10.56 455,111 +0.10(+0.99%)
Sep 15, 2004 10.39 10.56 10.28 10.45 877,869 +0.06(+0.56%)
Sep 14, 2004 10.60 10.60 10.36 10.39 479,414 -0.18(-1.71%)
Sep 13, 2004 10.53 10.63 10.43 10.57 653,254 +0.14(+1.36%)
Sep 10, 2004 10.32 10.47 10.19 10.43 664,090 +0.12(+1.13%)
Sep 09, 2004 10.19 10.40 10.19 10.32 622,140 +0.06(+0.57%)
Sep 08, 2004 10.48 10.54 10.26 10.26 493,346 -0.21(-1.98%)
Sep 07, 2004 10.47 10.56 10.40 10.47 531,272 +0.13(+1.25%)
Sep 03, 2004 10.28 10.38 10.22 10.34 684,369 -0.06(-0.62%)
Sep 02, 2004 10.21 10.40 10.17 10.40 579,725 +0.19(+1.90%)
Sep 01, 2004 10.24 10.28 10.15 10.21 526,473 -0.01(-0.06%)
Aug 31, 2004 10.16 10.21 10.14 10.21 618,424 +0.08(+0.76%)
Aug 30, 2004 10.21 10.23 10.08 10.14 651,552 -0.03(-0.32%)
Aug 27, 2004 10.14 10.20 10.10 10.17 486,071 +0.03(+0.26%)
Aug 26, 2004 10.24 10.27 10.10 10.14 690,406 -0.16(-1.57%)
Aug 25, 2004 10.23 10.35 10.16 10.30 981,275 +0.15(+1.46%)
Aug 24, 2004 10.16 10.23 10.12 10.16 543,811 +0.04(+0.38%)
Aug 23, 2004 10.23 10.23 10.00 10.12 710,375 -0.03(-0.25%)
Aug 20, 2004 9.903 10.17 9.903 10.14 740,716 +0.24(+2.41%)
Aug 19, 2004 10.01 10.01 9.897 9.903 952,173 -0.09(-0.90%)
Aug 18, 2004 10.05 10.12 9.981 9.994 1,365,952 -0.12(-1.15%)
Aug 17, 2004 10.08 10.24 10.02 10.11 1,032,669 +0.07(+0.71%)
Aug 16, 2004 9.897 10.16 9.897 10.04 933,442 +0.16(+1.57%)
Aug 13, 2004 9.858 10.01 9.806 9.884 586,381 +0.02(+0.20%)
Aug 12, 2004 10.00 10.01 9.800 9.864 863,318 -0.19(-1.86%)
Aug 11, 2004 9.916 10.06 9.755 10.05 1,525,396 +0.14(+1.37%)
Aug 10, 2004 9.819 9.922 9.755 9.916 1,274,001 +0.16(+1.59%)
Aug 09, 2004 9.722 9.761 9.645 9.761 1,016,415 +0.15(+1.55%)
Aug 06, 2004 9.716 9.755 9.541 9.612 909,758 -0.10(-1.00%)
Aug 05, 2004 9.826 9.851 9.709 9.709 900,315 -0.05(-0.53%)
Aug 04, 2004 9.729 9.851 9.690 9.761 1,278,645 -0.01(-0.13%)
Aug 03, 2004 9.851 9.851 9.703 9.774 877,404 -0.08(-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.