Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RPM International Inc
(NY:
RPM
)
109.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.453
8.725
8.404
8.677
1,156,397
+0.36(+4.37%)
May 29, 2003
8.397
8.509
8.286
8.314
588,083
-0.01(-0.17%)
May 28, 2003
8.195
8.425
8.146
8.328
922,883
+0.13(+1.62%)
May 27, 2003
8.167
8.237
8.090
8.195
1,738,464
-0.04(-0.51%)
May 23, 2003
8.216
8.307
8.132
8.237
724,181
+0.03(+0.34%)
May 22, 2003
8.376
8.376
8.209
8.209
822,744
-0.17(-2.00%)
May 21, 2003
8.376
8.390
8.265
8.376
1,464,550
+0.04(+0.50%)
May 20, 2003
8.265
8.453
8.265
8.334
560,434
-0.03(-0.42%)
May 19, 2003
8.307
8.418
8.279
8.369
1,434,609
-0.01(-0.08%)
May 16, 2003
8.614
8.614
8.376
8.376
551,695
-0.20(-2.28%)
May 15, 2003
8.551
8.593
8.460
8.572
1,174,448
+0.07(+0.82%)
May 14, 2003
8.495
8.516
8.376
8.502
487,085
+0.08(+0.91%)
May 13, 2003
8.544
8.544
8.411
8.425
311,018
-0.13(-1.55%)
May 12, 2003
8.425
8.572
8.404
8.558
693,953
+0.14(+1.66%)
May 09, 2003
8.132
8.425
8.062
8.418
1,393,923
+0.13(+1.52%)
May 08, 2003
8.481
8.488
8.251
8.293
2,033,867
-0.40(-4.58%)
May 07, 2003
8.418
8.718
8.397
8.690
898,242
+0.28(+3.32%)
May 06, 2003
8.621
8.621
8.411
8.411
480,351
-0.15(-1.71%)
May 05, 2003
8.621
8.621
8.383
8.558
421,758
-0.07(-0.81%)
May 02, 2003
8.425
8.649
8.418
8.628
405,713
+0.25(+3.00%)
May 01, 2003
8.621
8.621
8.258
8.376
1,026,747
-0.25(-2.91%)
Apr 30, 2003
8.348
8.656
8.314
8.628
938,355
+0.36(+4.30%)
Apr 29, 2003
8.348
8.369
8.237
8.272
485,079
+0.03(+0.42%)
Apr 28, 2003
8.006
8.328
7.992
8.237
654,843
+0.20(+2.43%)
Apr 25, 2003
8.355
8.355
7.992
8.041
558,285
-0.31(-3.76%)
Apr 24, 2003
7.839
8.362
7.839
8.355
1,274,157
+0.52(+6.59%)
Apr 23, 2003
7.818
7.895
7.734
7.839
904,259
+0.10(+1.35%)
Apr 22, 2003
7.678
7.776
7.574
7.734
752,116
-0.01(-0.18%)
Apr 21, 2003
7.525
7.748
7.441
7.748
742,231
+0.24(+3.26%)
Apr 17, 2003
7.469
7.581
7.413
7.504
826,755
-0.08(-1.01%)
Apr 16, 2003
7.741
7.762
7.518
7.581
607,710
-0.15(-1.90%)
Apr 15, 2003
7.713
7.776
7.581
7.727
523,903
+0.01(+0.18%)
Apr 14, 2003
7.678
7.783
7.539
7.713
601,550
+0.03(+0.45%)
Apr 11, 2003
7.776
7.804
7.650
7.678
380,786
-0.03(-0.36%)
Apr 10, 2003
7.678
7.783
7.574
7.706
765,010
+0.03(+0.36%)
Apr 09, 2003
7.755
7.839
7.650
7.678
617,165
-0.08(-0.99%)
Apr 08, 2003
7.783
7.853
7.748
7.755
511,439
-0.02(-0.27%)
Apr 07, 2003
7.992
8.132
7.776
7.776
598,541
-0.06(-0.71%)
Apr 04, 2003
7.888
7.958
7.790
7.832
532,928
+0.07(+0.90%)
Apr 03, 2003
7.748
7.853
7.692
7.762
598,255
+0.08(+1.09%)
Apr 02, 2003
7.664
7.846
7.609
7.678
1,002,249
+0.15(+2.04%)
Apr 01, 2003
7.343
7.643
7.329
7.525
938,355
+0.20(+2.67%)
Mar 31, 2003
7.643
7.643
7.329
7.329
1,018,867
-0.31(-4.11%)
Mar 28, 2003
7.595
7.706
7.539
7.643
487,801
+0.06(+0.74%)
Mar 27, 2003
7.609
7.713
7.546
7.588
556,279
-0.05(-0.64%)
Mar 26, 2003
7.699
7.818
7.616
7.636
378,350
-0.08(-1.00%)
Mar 25, 2003
7.574
7.888
7.574
7.713
674,469
+0.18(+2.41%)
Mar 24, 2003
7.678
7.804
7.511
7.532
736,931
-0.44(-5.52%)
Mar 21, 2003
7.609
8.062
7.595
7.971
1,374,439
+0.40(+5.25%)
Mar 20, 2003
7.609
7.609
7.504
7.574
809,994
-0.03(-0.46%)
Mar 19, 2003
7.748
7.769
7.546
7.609
670,601
-0.11(-1.45%)
Mar 18, 2003
7.504
7.811
7.504
7.720
796,527
+0.26(+3.46%)
Mar 17, 2003
7.106
7.518
7.078
7.462
708,135
+0.36(+5.01%)
Mar 14, 2003
7.294
7.322
7.085
7.106
986,634
-0.10(-1.45%)
Mar 13, 2003
7.015
7.287
7.015
7.211
656,418
+0.20(+2.79%)
Mar 12, 2003
7.015
7.064
6.980
7.015
871,452
+0.00(+0.00%)
Mar 11, 2003
7.022
7.092
6.987
7.015
1,280,031
+0.00(+0.00%)
Mar 10, 2003
6.890
7.092
6.736
7.015
2,059,081
+0.27(+3.93%)
Mar 07, 2003
6.387
6.785
6.352
6.750
844,806
+0.33(+5.11%)
Mar 06, 2003
6.499
6.513
6.387
6.422
730,341
-0.16(-2.44%)
Mar 05, 2003
6.631
6.659
6.492
6.582
627,193
+0.00(+0.00%)
Mar 04, 2003
6.666
6.757
6.527
6.582
627,050
-0.20(-2.88%)
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
.