Skip to main content

RPM International Inc (NY: RPM )

110.49 +1.65 (+1.52%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 110.35 110.61 108.65 109.27 695,187 -1.88(-1.69%)
Dec 29, 2023 111.43 112.06 111.04 111.15 470,616 -0.48(-0.43%)
Dec 28, 2023 111.81 112.10 111.48 111.63 319,988 -0.52(-0.46%)
Dec 27, 2023 111.91 112.67 111.81 112.15 325,660 -0.07(-0.06%)
Dec 26, 2023 112.07 112.67 111.74 112.22 429,255 +0.43(+0.38%)
Dec 22, 2023 111.58 112.29 110.75 111.79 253,353 +0.63(+0.56%)
Dec 21, 2023 111.37 111.53 110.10 111.16 370,409 +0.71(+0.64%)
Dec 20, 2023 112.12 112.89 110.44 110.46 602,883 -1.83(-1.63%)
Dec 19, 2023 111.89 112.53 111.55 112.29 543,236 +1.16(+1.05%)
Dec 18, 2023 111.59 111.59 110.33 111.12 449,863 -0.32(-0.29%)
Dec 15, 2023 111.41 112.42 110.70 111.44 1,588,846 -0.30(-0.27%)
Dec 14, 2023 110.18 112.39 109.53 111.74 683,703 +2.70(+2.48%)
Dec 13, 2023 106.65 109.16 106.47 109.04 742,194 +2.16(+2.02%)
Dec 12, 2023 107.24 107.37 106.59 106.88 493,546 -0.31(-0.29%)
Dec 11, 2023 107.14 107.63 106.77 107.19 380,290 +0.63(+0.59%)
Dec 08, 2023 106.25 106.91 105.76 106.56 406,431 +0.20(+0.19%)
Dec 07, 2023 105.78 106.82 105.72 106.36 363,051 +0.94(+0.89%)
Dec 06, 2023 104.88 106.14 104.88 105.43 439,017 +1.16(+1.11%)
Dec 05, 2023 103.56 104.63 102.66 104.27 529,123 -0.11(-0.10%)
Dec 04, 2023 103.60 105.43 103.60 104.38 496,777 +0.54(+0.52%)
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.