Skip to main content

RPM International Inc (NY: RPM )

116.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 115.43 117.61 115.15 116.47 648,627 +1.70(+1.48%)
Mar 01, 2024 114.70 115.63 114.15 114.77 465,813 -0.58(-0.50%)
Feb 29, 2024 114.49 115.58 113.77 115.35 984,839 +1.15(+1.01%)
Feb 28, 2024 112.37 114.32 112.12 114.20 446,778 +1.43(+1.27%)
Feb 27, 2024 112.43 112.85 111.70 112.77 409,858 +0.68(+0.61%)
Feb 26, 2024 112.65 113.00 111.62 112.09 387,739 -0.63(-0.56%)
Feb 23, 2024 112.86 113.12 112.57 112.72 445,254 +0.38(+0.34%)
Feb 22, 2024 110.35 112.55 110.35 112.34 592,006 +1.85(+1.67%)
Feb 21, 2024 109.03 110.49 108.33 110.49 540,254 +1.65(+1.52%)
Feb 20, 2024 108.11 108.98 107.95 108.84 351,253 +0.40(+0.37%)
Feb 16, 2024 108.62 109.72 108.40 108.44 451,896 -0.68(-0.62%)
Feb 15, 2024 108.79 109.81 108.79 109.12 471,171 +0.98(+0.91%)
Feb 14, 2024 109.27 109.36 107.84 108.14 477,760 -0.41(-0.38%)
Feb 13, 2024 107.76 109.19 107.38 108.55 823,608 -0.98(-0.89%)
Feb 12, 2024 108.17 109.98 108.11 109.53 636,129 +1.72(+1.60%)
Feb 09, 2024 106.86 108.08 106.50 107.81 572,600 +1.32(+1.24%)
Feb 08, 2024 105.84 106.50 104.42 106.49 546,243 +0.51(+0.48%)
Feb 07, 2024 105.43 106.27 104.89 105.98 417,623 +1.11(+1.06%)
Feb 06, 2024 104.63 105.29 104.37 104.87 1,113,990 +0.54(+0.52%)
Feb 05, 2024 105.33 105.40 103.63 104.33 579,022 -2.12(-1.99%)
Feb 02, 2024 107.06 107.12 106.06 106.45 694,420 -1.42(-1.32%)
Feb 01, 2024 107.19 108.03 106.43 107.87 771,166 +1.21(+1.13%)
Jan 31, 2024 107.95 108.29 106.64 106.66 1,644,348 -1.26(-1.17%)
Jan 30, 2024 107.96 108.40 107.69 107.92 425,844 -0.30(-0.28%)
Jan 29, 2024 107.28 108.24 106.92 108.22 427,510 +0.81(+0.75%)
Jan 26, 2024 108.09 108.84 107.08 107.41 542,708 -0.11(-0.10%)
Jan 25, 2024 107.00 107.75 106.49 107.52 653,851 +1.00(+0.94%)
Jan 24, 2024 107.46 107.46 106.34 106.52 462,767 -0.46(-0.43%)
Jan 23, 2024 108.29 108.29 106.69 106.98 462,608 -0.97(-0.90%)
Jan 22, 2024 108.44 109.07 107.65 107.95 638,176 -0.15(-0.14%)
Jan 19, 2024 109.16 109.16 107.36 108.10 769,409 -1.26(-1.15%)
Jan 18, 2024 107.82 109.53 107.61 109.36 516,383 +2.13(+1.99%)
Jan 17, 2024 106.19 107.49 106.02 107.23 771,568 +0.17(+0.16%)
Jan 16, 2024 106.19 107.20 105.55 107.06 508,948 +0.36(+0.34%)
Jan 12, 2024 106.60 106.74 104.79 106.70 623,787 +0.81(+0.76%)
Jan 11, 2024 107.35 107.35 105.59 105.90 530,449 -0.71(-0.66%)
Jan 10, 2024 105.28 106.71 105.28 106.60 611,924 +1.33(+1.27%)
Jan 09, 2024 104.85 105.57 104.22 105.27 720,422 -0.50(-0.47%)
Jan 08, 2024 104.87 105.79 104.36 105.77 564,599 +1.45(+1.39%)
Jan 05, 2024 102.94 105.81 102.71 104.31 889,410 +0.85(+0.82%)
Jan 04, 2024 102.55 104.70 100.39 103.47 1,894,749 -3.22(-3.01%)
Jan 03, 2024 108.56 108.58 106.24 106.68 987,017 -2.59(-2.37%)
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.