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

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
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 (%)
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.