Skip to main content

RPM International Inc (NY: RPM )

125.11 +2.43 (+1.98%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 79.62 79.81 78.83 78.85 578,410 -0.88(-1.11%)
Aug 28, 2020 80.39 80.39 79.44 79.73 446,697 -0.39(-0.49%)
Aug 27, 2020 80.33 80.92 79.85 80.12 396,078 +0.21(+0.27%)
Aug 26, 2020 79.76 80.42 79.33 79.91 617,003 +0.15(+0.19%)
Aug 25, 2020 80.59 80.59 79.37 79.76 446,510 -0.36(-0.45%)
Aug 24, 2020 80.03 80.88 79.80 80.12 556,542 +0.39(+0.49%)
Aug 21, 2020 78.71 79.77 78.47 79.73 798,787 +0.77(+0.98%)
Aug 20, 2020 78.14 79.07 78.14 78.96 330,623 -0.05(-0.06%)
Aug 19, 2020 79.49 79.51 78.78 79.01 377,066 -0.20(-0.25%)
Aug 18, 2020 78.91 79.91 78.78 79.20 530,051 +0.15(+0.19%)
Aug 17, 2020 78.84 79.69 78.44 79.05 515,353 +0.69(+0.88%)
Aug 14, 2020 78.03 79.02 78.00 78.37 342,629 -0.20(-0.26%)
Aug 13, 2020 78.24 79.12 78.24 78.57 381,933 -0.27(-0.34%)
Aug 12, 2020 78.94 79.34 78.52 78.84 425,643 +0.74(+0.95%)
Aug 11, 2020 78.84 79.38 77.87 78.10 424,358 +0.02(+0.02%)
Aug 10, 2020 78.29 78.93 77.99 78.08 370,043 -0.35(-0.45%)
Aug 07, 2020 77.82 78.43 77.71 78.43 411,542 +0.35(+0.45%)
Aug 06, 2020 78.35 78.39 77.49 78.08 405,380 -0.35(-0.45%)
Aug 05, 2020 77.68 78.83 77.45 78.43 462,561 +1.27(+1.64%)
Aug 04, 2020 76.27 77.26 75.60 77.17 582,182 +0.60(+0.79%)
Aug 03, 2020 76.25 76.94 75.88 76.56 451,156 +0.67(+0.88%)
Jul 31, 2020 75.78 75.95 74.25 75.89 1,104,325 +0.02(+0.02%)
Jul 30, 2020 75.87 76.19 74.72 75.87 588,126 -0.87(-1.13%)
Jul 29, 2020 75.72 77.27 75.72 76.74 782,165 +1.09(+1.44%)
Jul 28, 2020 76.96 77.15 74.92 75.65 1,037,294 +0.38(+0.51%)
Jul 27, 2020 74.40 80.44 74.12 75.27 1,719,514 +1.14(+1.54%)
Jul 24, 2020 72.85 74.25 72.76 74.12 950,803 +1.45(+2.00%)
Jul 23, 2020 72.85 73.73 72.41 72.67 786,611 -0.33(-0.46%)
Jul 22, 2020 71.93 73.08 71.61 73.01 636,374 +1.04(+1.45%)
Jul 21, 2020 71.71 72.69 71.45 71.97 546,627 +0.55(+0.77%)
Jul 20, 2020 72.36 73.00 71.18 71.42 465,271 -1.13(-1.56%)
Jul 17, 2020 72.28 73.14 72.13 72.55 475,509 +0.55(+0.76%)
Jul 16, 2020 71.53 72.24 71.34 72.00 1,024,294 +0.30(+0.42%)
Jul 15, 2020 71.59 71.91 70.62 71.71 583,336 +1.40(+1.98%)
Jul 14, 2020 69.16 70.44 68.80 70.31 568,592 +1.16(+1.67%)
Jul 13, 2020 70.42 70.95 69.13 69.15 653,598 -0.94(-1.33%)
Jul 10, 2020 69.27 70.16 68.64 70.09 343,072 +1.09(+1.58%)
Jul 09, 2020 69.83 69.83 68.14 69.00 389,949 -0.40(-0.57%)
Jul 08, 2020 70.14 70.57 68.78 69.39 603,401 -0.65(-0.93%)
Jul 07, 2020 69.77 70.51 69.43 70.04 590,779 -0.34(-0.49%)
Jul 06, 2020 70.71 70.84 69.69 70.38 428,466 +1.06(+1.54%)
Jul 02, 2020 69.87 70.73 69.18 69.32 407,452 +0.71(+1.04%)
Jul 01, 2020 69.50 69.60 68.25 68.61 448,514 -0.88(-1.27%)
Jun 30, 2020 68.37 69.77 68.22 69.49 557,953 +1.10(+1.61%)
Jun 29, 2020 66.52 68.76 66.45 68.39 521,553 +2.19(+3.31%)
Jun 26, 2020 68.15 68.67 66.14 66.19 2,839,747 -2.36(-3.44%)
Jun 25, 2020 67.59 68.63 66.82 68.55 501,708 +0.88(+1.30%)
Jun 24, 2020 68.48 68.96 67.61 67.67 1,159,066 -1.60(-2.31%)
Jun 23, 2020 71.15 71.25 69.21 69.27 822,141 -0.87(-1.24%)
Jun 22, 2020 69.58 70.17 68.47 70.14 464,387 +0.32(+0.46%)
Jun 19, 2020 70.83 71.50 69.62 69.82 879,501 -0.01(-0.01%)
Jun 18, 2020 70.07 70.73 69.65 69.83 530,316 -0.64(-0.91%)
Jun 17, 2020 71.16 71.28 70.23 70.47 405,938 -0.31(-0.43%)
Jun 16, 2020 71.59 71.68 69.25 70.77 474,070 +1.62(+2.34%)
Jun 15, 2020 66.02 69.58 65.90 69.15 510,598 +1.21(+1.78%)
Jun 12, 2020 68.51 69.32 66.62 67.94 796,434 +1.43(+2.16%)
Jun 11, 2020 71.71 71.73 66.47 66.51 616,749 -6.83(-9.32%)
Jun 10, 2020 73.35 74.15 72.32 73.34 750,489 +0.00(+0.00%)
Jun 09, 2020 73.03 73.92 72.44 73.34 516,578 -0.50(-0.68%)
Jun 08, 2020 72.27 73.86 71.79 73.84 605,771 +1.07(+1.48%)
Jun 05, 2020 73.13 73.74 72.58 72.76 667,565 +1.07(+1.50%)
Jun 04, 2020 72.09 72.30 70.74 71.69 874,570 -0.63(-0.87%)
Jun 03, 2020 69.91 72.81 69.88 72.32 1,154,872 +2.72(+3.91%)
Jun 02, 2020 68.44 69.78 68.16 69.60 540,273 +1.00(+1.46%)
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.