Skip to main content

RPM International Inc (NY: RPM )

131.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 130.19 131.78 129.91 131.75 579,703 +2.11(+1.63%)
Oct 08, 2024 129.26 130.36 128.33 129.64 477,975 +0.47(+0.36%)
Oct 07, 2024 127.98 129.19 127.31 129.17 561,936 +0.26(+0.20%)
Oct 04, 2024 128.25 129.00 126.22 128.91 818,462 +1.61(+1.26%)
Oct 03, 2024 126.97 127.81 124.19 127.30 910,640 -0.35(-0.27%)
Oct 02, 2024 125.00 129.91 122.95 127.65 1,786,527 +7.56(+6.30%)
Oct 01, 2024 121.46 121.55 119.43 120.09 632,330 -0.91(-0.75%)
Sep 30, 2024 122.53 122.53 120.34 121.00 792,539 -1.93(-1.57%)
Sep 27, 2024 124.33 125.14 122.46 122.93 614,166 -1.01(-0.81%)
Sep 26, 2024 121.39 124.22 121.25 123.94 674,749 +2.57(+2.12%)
Sep 25, 2024 123.82 123.82 121.19 121.37 716,708 -1.87(-1.52%)
Sep 24, 2024 124.00 124.46 122.84 123.24 731,177 -0.90(-0.72%)
Sep 23, 2024 123.58 124.51 123.36 124.14 482,591 +1.24(+1.01%)
Sep 20, 2024 122.44 123.98 122.32 122.90 3,480,187 -2.10(-1.68%)
Sep 19, 2024 124.45 125.35 123.33 125.00 808,253 +2.32(+1.89%)
Sep 18, 2024 123.58 124.62 122.08 122.68 682,087 -0.40(-0.32%)
Sep 17, 2024 122.40 124.28 121.87 123.08 551,892 +0.92(+0.75%)
Sep 16, 2024 122.00 123.50 121.47 122.16 639,974 +0.82(+0.68%)
Sep 13, 2024 119.62 121.92 119.20 121.34 631,960 +2.26(+1.90%)
Sep 12, 2024 118.00 119.17 117.59 119.08 510,264 +0.95(+0.80%)
Sep 11, 2024 118.85 119.07 116.08 118.13 417,537 -1.00(-0.84%)
Sep 10, 2024 117.55 120.18 117.37 119.13 787,137 +1.77(+1.51%)
Sep 09, 2024 115.49 118.01 114.99 117.36 779,193 +2.04(+1.77%)
Sep 06, 2024 113.98 115.82 113.98 115.32 834,509 +1.27(+1.11%)
Sep 05, 2024 115.05 115.31 113.38 114.05 507,124 -1.19(-1.03%)
Sep 04, 2024 115.47 115.75 114.36 115.24 413,267 -0.25(-0.22%)
Sep 03, 2024 115.70 116.81 114.51 115.49 803,790 -0.76(-0.65%)
Aug 30, 2024 115.35 116.27 114.61 116.25 779,413 +1.44(+1.25%)
Aug 29, 2024 114.36 115.53 113.80 114.81 377,392 +1.05(+0.92%)
Aug 28, 2024 113.61 115.16 113.26 113.76 433,145 +0.52(+0.46%)
Aug 27, 2024 114.89 115.41 113.11 113.24 690,682 -2.19(-1.90%)
Aug 26, 2024 116.69 118.21 115.31 115.43 567,263 -0.88(-0.76%)
Aug 23, 2024 115.12 116.76 114.54 116.31 445,892 +2.00(+1.75%)
Aug 22, 2024 116.37 116.37 113.91 114.31 777,406 -2.02(-1.74%)
Aug 21, 2024 115.83 116.70 115.36 116.33 398,483 +1.08(+0.94%)
Aug 20, 2024 116.12 116.25 115.09 115.25 478,697 -1.02(-0.88%)
Aug 19, 2024 116.72 117.40 115.75 116.27 398,750 -0.17(-0.15%)
Aug 16, 2024 116.94 117.46 115.49 116.44 476,199 -0.87(-0.74%)
Aug 15, 2024 116.74 117.70 115.70 117.31 460,909 +1.89(+1.64%)
Aug 14, 2024 115.18 116.01 114.05 115.42 453,520 +0.57(+0.50%)
Aug 13, 2024 112.76 115.11 111.90 114.85 678,021 +2.25(+2.00%)
Aug 12, 2024 114.12 114.52 112.48 112.60 465,715 -1.80(-1.57%)
Aug 09, 2024 114.73 115.44 113.91 114.40 647,488 -0.37(-0.32%)
Aug 08, 2024 113.27 114.92 113.12 114.77 664,577 +2.18(+1.94%)
Aug 07, 2024 115.97 116.92 112.33 112.59 619,859 -2.42(-2.10%)
Aug 06, 2024 114.92 116.68 113.92 115.01 652,842 +0.32(+0.28%)
Aug 05, 2024 114.50 116.24 113.38 114.69 752,651 -3.08(-2.62%)
Aug 02, 2024 117.55 118.38 115.75 117.77 957,148 -1.04(-0.88%)
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.