Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

122.83 -2.17 (-1.74%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.625 9.800 9.464 9.729 785,608 +0.06(+0.60%)
Oct 30, 2002 9.238 9.671 9.231 9.671 642,109 +0.50(+5.42%)
Oct 29, 2002 9.406 9.425 9.076 9.173 535,142 -0.30(-3.14%)
Oct 28, 2002 9.490 9.528 9.277 9.470 468,578 +0.04(+0.41%)
Oct 25, 2002 9.238 9.438 9.076 9.432 611,458 +0.36(+3.91%)
Oct 24, 2002 9.380 9.380 9.037 9.076 718,735 -0.29(-3.10%)
Oct 23, 2002 9.561 9.587 9.186 9.367 635,298 -0.23(-2.36%)
Oct 22, 2002 9.671 9.683 9.509 9.593 501,551 -0.08(-0.80%)
Oct 21, 2002 9.509 9.683 9.367 9.671 439,476 +0.10(+1.01%)
Oct 18, 2002 9.606 9.677 9.373 9.574 410,528 -0.03(-0.27%)
Oct 17, 2002 9.528 9.703 9.528 9.600 378,640 +0.22(+2.34%)
Oct 16, 2002 9.625 9.625 9.367 9.380 458,207 -0.30(-3.14%)
Oct 15, 2002 9.044 9.690 9.037 9.683 947,219 +0.67(+7.38%)
Oct 14, 2002 9.057 9.205 8.876 9.018 1,346,757 -0.08(-0.85%)
Oct 11, 2002 9.031 9.264 8.850 9.096 1,458,987 +0.13(+1.44%)
Oct 10, 2002 8.598 9.367 8.598 8.966 10,712,141 +0.53(+6.28%)
Oct 09, 2002 9.141 9.238 8.333 8.437 7,306,547 -0.68(-7.44%)
Oct 08, 2002 9.457 9.528 9.109 9.115 1,013,473 -0.35(-3.69%)
Oct 07, 2002 9.522 9.528 9.315 9.464 645,050 -0.06(-0.68%)
Oct 04, 2002 9.425 9.528 9.335 9.528 652,171 +0.11(+1.17%)
Oct 03, 2002 9.302 9.593 9.173 9.419 524,151 +0.18(+1.96%)
Oct 02, 2002 9.690 9.742 9.238 9.238 927,559 -0.58(-5.92%)
Oct 01, 2002 9.147 9.819 9.076 9.819 1,252,949 +0.74(+8.11%)
Sep 30, 2002 8.559 9.109 8.527 9.083 823,998 +0.39(+4.46%)
Sep 27, 2002 9.005 9.044 8.656 8.695 286,534 -0.33(-3.65%)
Sep 26, 2002 9.031 9.044 8.889 9.025 533,749 +0.06(+0.65%)
Sep 25, 2002 8.708 8.992 8.624 8.966 526,319 +0.32(+3.74%)
Sep 24, 2002 8.753 8.760 8.501 8.643 306,658 -0.13(-1.47%)
Sep 23, 2002 8.947 9.012 8.689 8.773 367,184 -0.37(-4.03%)
Sep 20, 2002 8.979 9.141 8.850 9.141 737,156 +0.23(+2.54%)
Sep 19, 2002 8.915 8.979 8.721 8.915 804,339 -0.06(-0.72%)
Sep 18, 2002 9.012 9.012 8.786 8.979 465,792 -0.10(-1.07%)
Sep 17, 2002 9.315 9.315 8.882 9.076 2,786,395 -0.17(-1.89%)
Sep 16, 2002 9.257 9.302 9.044 9.251 421,984 -0.02(-0.21%)
Sep 13, 2002 9.205 9.270 8.979 9.270 639,477 +0.06(+0.70%)
Sep 12, 2002 9.309 9.335 9.121 9.205 631,737 -0.12(-1.25%)
Sep 11, 2002 9.561 9.683 9.289 9.322 1,139,016 -0.24(-2.50%)
Sep 10, 2002 9.703 9.806 9.541 9.561 744,896 -0.17(-1.73%)
Sep 09, 2002 9.703 9.851 9.548 9.729 641,180 -0.04(-0.40%)
Sep 06, 2002 9.477 9.767 9.373 9.767 419,971 +0.36(+3.77%)
Sep 05, 2002 9.890 9.890 9.399 9.412 446,752 -0.50(-5.02%)
Sep 04, 2002 9.690 9.910 9.496 9.910 405,884 +0.28(+2.95%)
Sep 03, 2002 9.709 9.709 9.302 9.625 623,533 -0.25(-2.49%)
Aug 30, 2002 10.17 10.27 9.767 9.871 1,269,667 -0.08(-0.78%)
Aug 29, 2002 9.496 9.955 9.451 9.948 907,590 +0.45(+4.76%)
Aug 28, 2002 9.606 9.606 9.406 9.496 480,188 -0.17(-1.80%)
Aug 27, 2002 9.722 9.755 9.574 9.671 431,426 +0.10(+1.08%)
Aug 26, 2002 9.412 9.593 9.367 9.567 343,810 +0.20(+2.14%)
Aug 23, 2002 9.528 9.658 9.367 9.367 289,165 -0.13(-1.36%)
Aug 22, 2002 9.600 9.651 9.432 9.496 446,442 -0.04(-0.41%)
Aug 21, 2002 9.548 9.677 9.367 9.535 597,372 +0.05(+0.54%)
Aug 20, 2002 9.709 9.722 9.399 9.483 513,935 -0.14(-1.48%)
Aug 16, 2002 9.658 9.819 9.509 9.625 488,702 -0.01(-0.13%)
Aug 15, 2002 9.696 9.742 9.496 9.638 718,425 +0.01(+0.07%)
Aug 14, 2002 9.367 9.729 9.205 9.632 507,123 +0.23(+2.47%)
Aug 13, 2002 9.483 9.884 9.328 9.399 513,315 -0.10(-1.02%)
Aug 12, 2002 9.483 9.755 9.425 9.496 470,591 +0.00(+0.00%)
Aug 07, 2002 9.309 9.496 9.096 9.496 587,774 +0.25(+2.73%)
Aug 06, 2002 9.025 9.251 8.979 9.244 501,705 +0.28(+3.17%)
Aug 05, 2002 9.044 9.238 8.747 8.960 417,804 -0.10(-1.07%)
Aug 02, 2002 9.399 9.419 8.973 9.057 488,083 -0.37(-3.91%)
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.