RPM International Inc (NY: RPM )

78.99 +0.27 (+0.34%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 77.94 79.38 77.36 78.72 684,495 -0.24(-0.30%)
Jun 29, 2022 79.42 79.57 78.41 78.96 569,594 -0.40(-0.50%)
Jun 28, 2022 81.86 82.02 79.12 79.36 524,332 -1.78(-2.19%)
Jun 27, 2022 81.85 81.92 80.63 81.14 449,729 -0.47(-0.58%)
Jun 24, 2022 78.32 81.66 77.71 81.61 1,880,726 +4.03(+5.19%)
Jun 23, 2022 76.47 78.01 76.47 77.58 643,306 +0.84(+1.09%)
Jun 22, 2022 75.00 77.18 74.80 76.74 658,856 +1.35(+1.79%)
Jun 21, 2022 75.64 76.25 74.92 75.39 592,363 +0.19(+0.25%)
Jun 17, 2022 76.18 76.81 74.68 75.20 907,196 -0.25(-0.33%)
Jun 16, 2022 76.01 76.66 74.56 75.45 961,929 -2.45(-3.15%)
Jun 15, 2022 78.43 79.24 76.67 77.90 871,887 +0.16(+0.21%)
Jun 14, 2022 78.12 78.30 76.20 77.74 752,368 -0.56(-0.72%)
Jun 13, 2022 79.12 80.02 77.97 78.30 523,030 -2.57(-3.18%)
Jun 10, 2022 82.63 83.05 80.82 80.87 576,812 -3.63(-4.30%)
Jun 09, 2022 85.49 87.33 84.49 84.50 705,550 -1.93(-2.23%)
Jun 08, 2022 88.29 88.69 85.80 86.43 535,459 -2.55(-2.87%)
Jun 07, 2022 87.54 89.25 87.29 88.98 582,279 +0.61(+0.69%)
Jun 06, 2022 87.80 89.07 87.55 88.37 491,512 +0.42(+0.48%)
Jun 03, 2022 88.16 88.94 87.30 87.95 429,282 -0.88(-0.99%)
Jun 02, 2022 87.51 88.86 86.81 88.83 577,936 +2.06(+2.37%)
Jun 01, 2022 88.51 88.51 86.02 86.77 571,226 -1.33(-1.51%)
May 31, 2022 90.23 90.59 87.64 88.10 912,001 -2.79(-3.07%)
May 27, 2022 89.68 90.94 89.38 90.89 327,527 +2.02(+2.27%)
May 26, 2022 87.86 89.28 87.86 88.87 417,190 +2.17(+2.50%)
May 25, 2022 85.19 87.24 85.19 86.70 423,114 +1.38(+1.62%)
May 24, 2022 85.59 85.78 83.59 85.32 337,372 -0.40(-0.47%)
May 23, 2022 85.16 86.01 84.36 85.72 640,665 +1.36(+1.61%)
May 20, 2022 85.33 85.66 82.40 84.36 396,587 -0.28(-0.33%)
May 19, 2022 83.22 85.54 83.17 84.64 413,924 +0.45(+0.53%)
May 18, 2022 85.67 85.93 84.03 84.19 449,781 -2.69(-3.10%)
May 17, 2022 85.70 86.91 85.01 86.88 508,650 +2.86(+3.40%)
May 16, 2022 83.68 84.80 81.83 84.02 422,519 -0.22(-0.26%)
May 13, 2022 84.67 85.22 83.51 84.24 391,270 +0.06(+0.07%)
May 12, 2022 83.23 84.92 82.34 84.18 508,787 +0.63(+0.75%)
May 11, 2022 82.85 85.74 82.85 83.55 513,664 -0.22(-0.26%)
May 10, 2022 85.92 86.38 82.92 83.77 598,228 -1.17(-1.38%)
May 09, 2022 83.14 85.97 83.14 84.94 461,494 +0.58(+0.69%)
May 06, 2022 83.95 84.70 82.57 84.36 570,700 -0.53(-0.62%)
May 05, 2022 86.13 87.04 84.23 84.89 454,688 -2.12(-2.44%)
May 04, 2022 84.46 87.18 83.87 87.01 450,223 +2.42(+2.86%)
May 03, 2022 84.39 85.72 83.87 84.59 479,127 +0.55(+0.65%)
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.