Skip to main content

RPM International Inc (NY: RPM )

124.95 +2.27 (+1.85%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 77.02 77.82 75.87 76.65 670,268 -0.41(-0.53%)
Sep 30, 2020 76.86 77.49 76.35 77.05 742,107 +0.49(+0.64%)
Sep 29, 2020 76.72 77.20 75.99 76.56 568,129 -0.17(-0.22%)
Sep 28, 2020 76.22 77.44 76.22 76.73 411,089 +1.27(+1.69%)
Sep 25, 2020 73.86 75.85 73.52 75.45 584,522 +1.31(+1.77%)
Sep 24, 2020 73.45 74.61 73.39 74.14 408,726 +0.49(+0.67%)
Sep 23, 2020 74.59 75.00 73.41 73.65 541,845 -1.22(-1.63%)
Sep 22, 2020 73.79 75.22 73.45 74.87 481,623 +1.19(+1.62%)
Sep 21, 2020 74.60 75.46 72.67 73.68 607,164 -2.55(-3.34%)
Sep 18, 2020 77.97 78.75 75.49 76.23 1,053,151 -1.72(-2.21%)
Sep 17, 2020 77.60 78.34 77.11 77.95 438,635 -0.73(-0.93%)
Sep 16, 2020 79.44 80.02 78.59 78.68 462,065 -0.54(-0.68%)
Sep 15, 2020 78.92 79.52 78.78 79.22 501,645 +0.62(+0.79%)
Sep 14, 2020 78.60 79.47 78.39 78.60 406,664 +0.70(+0.90%)
Sep 11, 2020 77.66 78.25 76.82 77.90 401,436 +0.91(+1.18%)
Sep 10, 2020 77.51 78.46 76.97 76.99 529,012 -0.45(-0.58%)
Sep 09, 2020 76.27 78.12 76.27 77.44 516,525 +1.97(+2.61%)
Sep 08, 2020 77.80 77.88 75.35 75.46 664,581 -3.12(-3.97%)
Sep 04, 2020 79.53 80.03 77.50 78.58 452,502 -0.37(-0.47%)
Sep 03, 2020 81.50 81.67 78.11 78.95 548,344 -1.95(-2.41%)
Sep 02, 2020 80.51 81.14 80.15 80.91 689,051 +0.49(+0.61%)
Sep 01, 2020 78.88 80.43 78.28 80.41 508,912 +1.56(+1.98%)
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%)
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.