$47.03 0.00 (%) RPM International Inc - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPM historical data

Date Open High Low Close Volume
7/30/201547.0047.1246.6747.03424,537
7/29/201546.3547.1246.3047.06622,401
7/28/201545.0046.2744.4446.24923,745
7/27/201544.8446.0144.0044.891,617,102
7/24/201546.6346.7545.6345.971,134,424
7/23/201547.2047.3146.6046.74699,571
7/22/201546.9047.2246.8146.95642,875
7/21/201547.0547.2846.6046.99842,980
7/20/201547.0647.3346.8847.14669,093
7/17/201547.6547.6546.6547.091,072,919
7/16/201549.1649.2147.4947.591,391,385
7/15/201549.2449.3848.9649.09722,429
7/14/201548.8949.3048.7849.21405,602
7/13/201548.5148.9748.4948.88547,827
7/10/201547.8948.1747.6548.11668,512
7/9/201548.1548.2047.3147.38417,190
7/8/201548.1748.4847.5547.71562,955
7/7/201548.7948.8147.8948.69688,889
7/6/201548.7149.0248.3948.80861,027
7/2/201549.2149.4748.9349.06795,152
7/1/201549.2949.4148.9149.03676,448
6/30/201549.5649.5848.9548.97742,734
6/29/201549.9150.2749.0349.09564,720
6/26/201550.4450.6050.2350.533,673,466
6/25/201550.3950.3950.0350.34706,972
6/24/201551.0351.0350.3350.34621,535
6/23/201551.2051.2750.8751.04459,114
6/22/201551.0051.2450.6551.21584,943
6/19/201550.5050.8550.4350.66819,670
6/18/201550.0050.5749.7750.46586,098
6/17/201549.7249.9449.3949.86297,468
6/16/201548.9949.6748.9949.56316,562
6/15/201549.2449.3948.8649.05402,389
6/12/201550.1050.1249.5549.66259,003
6/11/201549.9650.3249.8250.19445,458
6/10/201549.6850.1049.6349.95339,012
6/9/201549.2449.6349.1649.40361,866
6/8/201549.8849.8849.0949.35539,885
6/5/201549.7149.9149.4049.89299,189
6/4/201550.1950.4249.4849.77431,051
6/3/201550.1050.7650.1050.47299,239
6/2/201549.9650.1849.6850.04333,416
6/1/201550.2050.3149.5450.10457,121
5/29/201550.1050.2449.6850.03526,440
5/28/201550.3550.4650.1150.29330,157
5/27/201550.2450.5450.0150.34403,482
5/26/201550.4550.5049.8450.07349,114
5/22/201550.5850.9250.5150.60304,010
5/21/201550.5550.7650.4450.64699,609
5/20/201551.0551.0550.5850.61344,432
5/19/201550.7151.1350.6251.03963,910
5/18/201550.4050.7950.1850.75601,690
5/15/201550.3550.5049.9350.40527,229
5/14/201549.6750.3049.5250.26703,403
5/13/201548.9649.4848.7249.40903,933
5/12/201549.1949.1948.5948.87627,805
5/11/201548.7749.5348.6649.45803,821
5/8/201549.1849.6848.9048.91584,217
5/7/201547.9848.7247.9248.69767,093
5/6/201547.9748.1747.6648.17823,873
5/5/201548.2448.5847.8347.87859,058
5/4/201548.2148.6048.1948.26932,377
5/1/201547.8048.2447.8048.20628,354
4/30/201547.8548.0647.4747.541,194,235
4/29/201548.1448.2047.8648.13567,441
4/28/201548.1748.4647.8248.43851,072
4/27/201548.6048.6348.0848.151,105,722
4/24/201548.7248.7248.1948.351,017,100
4/23/201548.4948.9048.4048.65728,892
4/22/201548.7548.7548.1448.53928,595
4/21/201548.6148.7548.2548.731,260,127
4/20/201547.9748.4747.8848.391,255,156
4/17/201547.9447.9547.4647.64859,484
4/16/201548.1348.2947.7848.151,258,524
4/15/201548.2348.4348.0848.141,531,091
4/14/201548.0148.2947.7548.021,081,877
4/13/201547.3548.1647.3148.131,175,964
4/10/201547.3447.4847.1647.41674,606
4/9/201547.1947.3946.6547.341,345,597
4/8/201549.0949.3247.2947.392,575,155
4/7/201547.6648.4247.6348.251,243,756
4/6/201547.6948.0647.4747.701,558,012
4/2/201547.8648.1847.7247.76488,395
4/1/201547.9648.0847.5247.95544,104
3/31/201548.0948.3647.7947.99567,960
3/30/201548.0948.5248.0348.26514,404
3/27/201547.5047.8747.4047.80707,931
3/26/201547.3547.7647.2747.45660,093
3/25/201548.1348.3347.4047.44740,510
3/24/201548.2748.3547.9547.97803,263
3/23/201548.5148.8948.3148.31824,475
3/20/201548.3148.8048.0548.413,748,884
3/19/201547.8348.3047.7548.09822,831
3/18/201547.8848.5347.2148.111,006,523
3/17/201548.0648.1347.5547.98939,831
3/16/201547.7748.1647.3748.08989,481
3/13/201548.2648.3147.4647.67628,107
3/12/201548.1548.5247.9748.36926,463
3/11/201548.2648.3547.8148.131,069,741
3/10/201548.8748.9048.0348.13907,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!