Skip to main content

RPM International Inc (NY: RPM )

125.00 +2.32 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.80 84.80 84.80 281,979 +0.26(+0.31%)
Dec 30, 2020 84.30 85.36 84.04 84.54 281,979 +0.65(+0.78%)
Dec 29, 2020 84.87 84.88 83.12 83.88 305,965 -0.71(-0.84%)
Dec 28, 2020 84.86 85.46 84.55 84.59 413,201 +0.47(+0.56%)
Dec 24, 2020 83.32 84.34 83.17 84.13 129,640 +0.63(+0.75%)
Dec 23, 2020 83.57 84.02 83.03 83.50 306,505 +0.25(+0.30%)
Dec 22, 2020 82.95 83.58 82.26 83.25 504,369 +0.74(+0.89%)
Dec 21, 2020 81.74 82.60 81.10 82.51 429,294 -0.64(-0.76%)
Dec 18, 2020 84.06 84.06 81.31 83.15 1,636,292 -0.42(-0.50%)
Dec 17, 2020 81.63 83.71 80.99 83.57 742,793 +2.67(+3.30%)
Dec 16, 2020 81.75 81.93 80.61 80.90 533,172 -0.34(-0.41%)
Dec 15, 2020 81.02 81.61 80.58 81.23 369,316 +0.49(+0.60%)
Dec 14, 2020 80.83 81.38 80.49 80.75 473,114 -0.07(-0.09%)
Dec 11, 2020 80.86 81.74 80.24 80.82 354,449 -0.51(-0.63%)
Dec 10, 2020 82.32 82.43 80.54 81.33 530,239 -1.27(-1.54%)
Dec 09, 2020 82.20 82.80 81.42 82.60 578,343 +0.73(+0.89%)
Dec 08, 2020 81.02 81.89 80.75 81.88 329,386 +0.84(+1.04%)
Dec 07, 2020 81.09 81.73 80.68 81.04 375,519 -0.27(-0.33%)
Dec 04, 2020 81.36 82.14 81.09 81.31 309,273 +0.13(+0.16%)
Dec 03, 2020 81.27 81.97 80.86 81.18 335,162 -0.20(-0.24%)
Dec 02, 2020 82.47 82.98 80.87 81.37 407,790 -1.33(-1.60%)
Dec 01, 2020 83.10 83.77 82.14 82.70 403,943 +0.49(+0.59%)
Nov 30, 2020 81.43 82.64 80.69 82.21 564,655 +0.32(+0.39%)
Nov 27, 2020 81.69 82.20 81.02 81.89 154,904 +0.55(+0.68%)
Nov 25, 2020 82.52 82.69 81.12 81.34 703,868 -1.49(-1.79%)
Nov 24, 2020 83.82 83.99 82.60 82.83 539,023 -0.23(-0.28%)
Nov 23, 2020 84.05 84.05 82.60 83.06 564,645 -0.58(-0.69%)
Nov 20, 2020 83.31 84.01 82.35 83.64 384,959 +0.35(+0.42%)
Nov 19, 2020 83.31 83.97 82.30 83.30 361,189 -0.27(-0.32%)
Nov 18, 2020 83.90 84.39 82.96 83.57 344,030 -0.14(-0.17%)
Nov 17, 2020 83.42 83.72 82.46 83.71 377,630 -0.56(-0.67%)
Nov 16, 2020 84.81 85.13 83.26 84.27 370,962 +0.16(+0.19%)
Nov 13, 2020 83.46 84.71 83.40 84.11 242,794 +0.85(+1.02%)
Nov 12, 2020 83.38 83.75 82.26 83.26 464,269 -0.33(-0.39%)
Nov 11, 2020 84.64 85.13 82.96 83.59 670,708 -0.62(-0.73%)
Nov 10, 2020 83.88 85.19 83.64 84.20 553,453 +0.32(+0.38%)
Nov 09, 2020 90.06 91.87 83.57 83.88 700,304 -2.53(-2.93%)
Nov 06, 2020 85.82 86.70 85.26 86.42 273,090 +0.93(+1.09%)
Nov 05, 2020 85.76 86.71 85.30 85.48 504,711 +1.10(+1.31%)
Nov 04, 2020 82.49 84.66 81.15 84.38 409,543 +2.04(+2.47%)
Nov 03, 2020 83.42 83.65 82.03 82.34 530,818 +0.04(+0.05%)
Nov 02, 2020 80.40 82.33 80.12 82.31 491,730 +3.21(+4.06%)
Oct 30, 2020 79.05 80.15 77.95 79.09 726,777 -0.49(-0.61%)
Oct 29, 2020 78.10 80.17 77.65 79.58 548,488 +1.54(+1.98%)
Oct 28, 2020 78.68 80.01 77.98 78.04 794,769 -2.36(-2.94%)
Oct 27, 2020 81.95 82.39 80.33 80.40 654,594 -1.61(-1.96%)
Oct 26, 2020 82.67 83.31 81.18 82.01 436,425 -1.78(-2.13%)
Oct 23, 2020 83.91 84.35 82.83 83.79 504,643 +0.52(+0.63%)
Oct 22, 2020 83.57 83.60 82.50 83.27 478,382 -0.06(-0.07%)
Oct 21, 2020 83.63 84.56 83.32 83.32 441,817 +0.01(+0.01%)
Oct 20, 2020 83.06 83.73 82.78 83.31 576,845 +0.93(+1.13%)
Oct 19, 2020 84.00 84.54 82.03 82.38 426,777 -1.62(-1.92%)
Oct 16, 2020 83.65 84.63 83.51 84.00 460,110 +0.70(+0.84%)
Oct 15, 2020 81.52 83.48 81.05 83.30 453,961 +0.63(+0.77%)
Oct 14, 2020 81.87 82.99 81.87 82.66 520,837 +0.76(+0.93%)
Oct 13, 2020 81.79 82.18 81.23 81.90 716,444 -0.07(-0.09%)
Oct 12, 2020 81.84 82.85 80.80 81.97 674,389 +0.83(+1.02%)
Oct 09, 2020 81.27 82.19 80.34 81.15 808,355 +0.49(+0.61%)
Oct 08, 2020 82.15 84.50 80.04 80.65 1,152,847 -0.60(-0.73%)
Oct 07, 2020 80.80 81.34 77.88 81.25 1,240,372 +2.82(+3.59%)
Oct 06, 2020 79.23 79.98 78.21 78.43 810,204 -0.09(-0.12%)
Oct 05, 2020 77.69 79.37 77.53 78.52 538,611 +1.66(+2.15%)
Oct 02, 2020 75.45 77.65 75.37 76.87 392,620 +0.22(+0.29%)
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.