$51.46 +0.07 (%) RPM International Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPM historical data

Date Open High Low Close Volume
7/22/201651.3551.6751.1651.46428,897
7/21/201651.7352.0051.0151.39621,782
7/20/201651.8352.2051.4552.18325,460
7/19/201651.7551.9351.4551.68264,750
7/18/201651.9052.0251.6352.00265,207
7/15/201651.9052.1251.7051.93321,122
7/14/201651.9352.0751.4751.64684,195
7/13/201652.1152.2751.5251.76837,070
7/12/201651.8552.5851.8152.42466,231
7/11/201651.6751.9051.3251.44579,976
7/8/201650.6051.5750.6051.52464,853
7/7/201649.6650.2749.6650.09363,546
7/6/201649.4449.5449.0449.49570,487
7/5/201649.9149.9149.1949.52279,905
7/1/201650.0250.6049.9550.31489,872
6/30/201648.5349.9548.4949.95797,839
6/29/201648.2348.6348.0648.53651,446
6/28/201647.2847.6346.9047.62985,088
6/27/201648.4948.5046.5346.73997,946
6/24/201649.9150.5748.7848.95872,472
6/23/201651.5451.9351.4451.84515,103
6/22/201651.2751.2750.9651.01431,420
6/21/201651.2851.4551.1051.16401,336
6/20/201651.2751.6251.1251.26312,790
6/17/201650.5250.7850.2650.69618,077
6/16/201650.0550.6549.7150.59442,176
6/15/201650.7150.9150.3350.38524,027
6/14/201650.4150.6050.1450.52484,980
6/13/201651.2251.5250.6250.62475,305
6/10/201651.0251.4950.8951.42590,516
6/9/201651.6251.6251.0051.32318,778
6/8/201651.4251.8151.2351.61529,808
6/7/201651.0651.3550.9751.23359,779
6/6/201650.6851.1350.6450.99462,926
6/3/201650.5550.7150.1550.55365,237
6/2/201650.0350.5949.8950.58471,255
6/1/201650.0550.3649.6150.26496,767
5/31/201650.5250.6850.0150.19579,037
5/27/201650.1250.5349.9450.51403,033
5/26/201650.3150.4750.0150.06296,791
5/25/201649.9550.3149.8850.22568,958
5/24/201649.2049.9849.2049.79578,843
5/23/201649.0449.4448.8049.18422,927
5/20/201649.0449.4148.8949.06598,631
5/19/201648.6149.2148.3548.74578,125
5/18/201649.2149.5048.6748.86678,752
5/17/201649.9450.2049.2449.35989,040
5/16/201649.8550.3749.8450.08871,898
5/13/201650.4650.6249.4449.66748,862
5/12/201650.8751.0750.1150.49811,241
5/11/201650.8650.9850.4150.47576,061
5/10/201650.2650.8250.1050.79395,449
5/9/201650.1650.2449.7649.98735,343
5/6/201649.7550.3949.4350.39574,848
5/5/201650.1450.4849.7449.79712,296
5/4/201650.0450.5349.7149.96535,599
5/3/201650.5550.7349.9950.30592,750
5/2/201650.5751.1250.4650.91879,331
4/29/201650.5550.6349.9450.531,270,194
4/28/201650.7551.4550.5850.68744,961
4/27/201651.0051.3650.6951.12468,085
4/26/201651.1551.2850.9051.06638,433
4/25/201651.0551.2550.6750.90709,277
4/22/201650.7251.3050.7251.28759,433
4/21/201651.1251.2150.3150.63912,819
4/20/201651.4551.6050.9751.44673,172
4/19/201651.1051.4950.8751.45767,449
4/18/201650.3851.0750.3851.04564,889
4/15/201650.2350.8050.0550.76732,378
4/14/201650.2050.6249.9750.37818,717
4/13/201649.9050.6549.7150.561,240,959
4/12/201648.8549.9048.7949.78881,638
4/11/201649.0549.3348.9048.90582,454
4/8/201648.7649.0948.6548.96578,617
4/7/201648.6148.7148.0548.52800,742
4/6/201647.8348.7947.3948.71902,711
4/5/201647.9448.3747.7347.901,503,365
4/4/201647.8448.4747.6748.401,159,146
4/1/201646.9347.9646.8647.94763,780
3/31/201647.2147.4746.8647.33712,438
3/30/201647.5047.7047.2147.34523,022
3/29/201646.3047.2546.1047.25633,259
3/28/201646.2346.5246.0846.50325,614
3/24/201646.0446.2445.7246.23467,609
3/23/201646.4746.6046.2046.37791,592
3/22/201645.5846.8345.5546.641,405,400
3/21/201645.5646.1845.3545.77997,695
3/18/201644.6445.2144.6444.95760,017
3/17/201644.2044.8243.9844.69640,601
3/16/201643.5744.3743.5744.30424,322
3/15/201643.3243.9943.2043.71384,867
3/14/201643.5843.9843.1643.67468,918
3/11/201643.0443.8243.0143.68582,501
3/10/201642.5742.9642.2442.65439,261
3/9/201642.3942.7742.3242.42474,089
3/8/201642.3742.3941.7242.28493,726
3/7/201642.6642.9942.2442.75624,115
3/4/201642.4543.0042.1642.88480,244
3/3/201641.9442.2941.8442.28390,935
3/2/201641.8142.1141.6341.98528,070
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center