Skip to main content

RPM International Inc (NY: RPM )

122.90 -2.10 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 9.690 9.858 9.600 9.851 1,022,607 +0.13(+1.33%)
Jul 30, 2004 9.690 9.780 9.600 9.722 1,315,952 +0.10(+1.01%)
Jul 29, 2004 9.561 9.658 9.496 9.625 985,919 +0.19(+2.05%)
Jul 28, 2004 9.309 9.464 9.231 9.432 905,268 +0.14(+1.53%)
Jul 27, 2004 9.109 9.367 9.089 9.289 714,400 +0.18(+1.99%)
Jul 26, 2004 9.399 9.399 8.947 9.109 597,681 -0.03(-0.35%)
Jul 23, 2004 9.251 9.302 9.031 9.141 893,039 -0.05(-0.49%)
Jul 22, 2004 9.044 9.212 8.999 9.186 659,446 +0.13(+1.43%)
Jul 21, 2004 9.373 9.419 9.057 9.057 567,186 -0.36(-3.77%)
Jul 20, 2004 9.199 9.412 9.173 9.412 512,541 +0.15(+1.60%)
Jul 19, 2004 9.231 9.296 9.141 9.264 339,166 +0.06(+0.63%)
Jul 16, 2004 9.264 9.380 9.205 9.205 940,098 -0.08(-0.84%)
Jul 15, 2004 9.225 9.302 9.180 9.283 709,756 +0.12(+1.34%)
Jul 14, 2004 9.205 9.309 9.115 9.160 1,193,041 -0.01(-0.07%)
Jul 13, 2004 9.335 9.406 9.154 9.167 757,744 -0.25(-2.67%)
Jul 12, 2004 9.393 9.457 9.302 9.419 378,175 +0.01(+0.14%)
Jul 09, 2004 9.380 9.477 9.367 9.406 475,080 +0.04(+0.41%)
Jul 08, 2004 9.432 9.496 9.328 9.367 589,632 -0.18(-1.89%)
Jul 07, 2004 9.522 9.638 9.509 9.548 523,997 +0.04(+0.41%)
Jul 06, 2004 9.690 9.703 9.496 9.509 564,554 -0.18(-1.87%)
Jul 02, 2004 9.722 9.780 9.658 9.690 438,083 -0.10(-0.99%)
Jul 01, 2004 9.722 9.832 9.612 9.787 994,897 -0.03(-0.33%)
Jun 30, 2004 9.780 9.871 9.774 9.819 715,793 +0.06(+0.60%)
Jun 29, 2004 9.703 9.851 9.703 9.761 731,273 +0.06(+0.67%)
Jun 28, 2004 9.813 9.871 9.696 9.696 763,007 +0.01(+0.07%)
Jun 25, 2004 9.703 10.01 9.690 9.690 950,470 +0.05(+0.54%)
Jun 24, 2004 9.722 9.800 9.625 9.638 691,645 -0.03(-0.27%)
Jun 23, 2004 9.522 9.690 9.496 9.664 836,537 +0.16(+1.70%)
Jun 22, 2004 9.600 9.645 9.490 9.503 1,083,598 -0.12(-1.28%)
Jun 21, 2004 9.761 9.761 9.593 9.625 871,677 -0.14(-1.39%)
Jun 18, 2004 9.729 9.826 9.703 9.761 612,387 +0.04(+0.40%)
Jun 17, 2004 9.690 9.761 9.632 9.722 749,849 +0.01(+0.13%)
Jun 16, 2004 9.851 9.851 9.658 9.709 1,318,738 -0.23(-2.28%)
Jun 15, 2004 9.800 9.961 9.793 9.935 876,785 +0.14(+1.45%)
Jun 14, 2004 9.884 9.884 9.716 9.793 1,104,805 -0.08(-0.85%)
Jun 10, 2004 9.832 9.890 9.787 9.877 803,565 +0.13(+1.33%)
Jun 09, 2004 9.787 9.806 9.696 9.748 595,050 -0.04(-0.40%)
Jun 08, 2004 9.774 9.787 9.535 9.787 622,449 +0.02(+0.20%)
Jun 07, 2004 9.496 9.767 9.496 9.767 459,136 +0.27(+2.86%)
Jun 04, 2004 9.451 9.593 9.432 9.496 499,693 +0.06(+0.62%)
Jun 03, 2004 9.496 9.496 9.289 9.438 633,130 +0.00(+0.00%)
Jun 02, 2004 9.438 9.503 9.399 9.438 383,903 +0.00(+0.00%)
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.