$38.12 +0.29 (%) RPM International Inc - NYSE

Feb. 9, 2016 | 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
2/9/201637.3538.4337.2438.12830,059
2/8/201638.2738.4337.3437.83741,569
2/5/201639.4739.6138.6638.76773,787
2/4/201638.8439.7938.7739.481,318,026
2/3/201639.0339.1638.1138.861,125,827
2/2/201638.5238.8938.2738.671,312,436
2/1/201638.8339.2038.5939.002,319,473
1/29/201638.7439.2538.6639.252,099,419
1/28/201638.8739.0238.2838.56785,111
1/27/201638.8239.2538.4238.66887,214
1/26/201638.7339.0838.5239.00955,875
1/25/201639.1439.3238.4638.471,149,573
1/22/201639.2539.8639.0839.40897,391
1/21/201639.1139.3938.3038.651,297,230
1/20/201638.5339.3637.9939.011,092,052
1/19/201639.6639.9038.4538.95706,162
1/15/201639.4839.9038.8639.33930,678
1/14/201640.4540.6739.7240.33769,302
1/13/201641.5041.5740.2640.30586,688
1/12/201641.7241.7740.6841.49650,880
1/11/201641.5541.8740.9641.25661,155
1/8/201642.0042.1041.1541.21826,455
1/7/201641.7742.3441.5541.64957,493
1/6/201643.4844.0042.2542.441,267,315
1/5/201643.4843.9442.8942.931,514,324
1/4/201643.3643.5042.6343.16917,852
12/31/201544.2444.7444.0344.06428,882
12/30/201544.4044.8744.4044.44371,121
12/29/201544.5444.7744.2744.59323,315
12/28/201543.8944.2343.6244.20398,646
12/24/201543.7444.3043.7444.10213,095
12/23/201543.3543.8943.1843.74805,763
12/22/201542.8943.3142.6943.081,100,847
12/21/201542.7143.0242.3342.781,183,995
12/18/201543.4743.6042.4942.511,361,558
12/17/201544.6544.6543.6643.67789,512
12/16/201544.5744.7444.1744.521,289,794
12/15/201544.7444.8044.2644.36865,167
12/14/201544.9245.1244.2344.43528,774
12/11/201544.7645.2844.7544.92470,964
12/10/201545.3145.5744.9645.48571,737
12/9/201546.1946.3745.0545.34710,414
12/8/201546.3046.4845.8645.99525,380
12/7/201547.1347.2546.5546.92297,778
12/4/201546.9147.4946.8847.30388,808
12/3/201547.3947.5646.5746.92608,671
12/2/201547.2647.4447.0647.25660,029
12/1/201547.1347.7947.0747.381,483,628
11/30/201547.2947.4846.8746.98467,172
11/27/201546.9247.3946.5747.16166,807
11/25/201546.9147.2046.7046.83477,056
11/24/201546.1847.1145.9446.89621,523
11/23/201546.5047.0446.3846.55350,094
11/20/201546.1446.5745.9746.49445,501
11/19/201547.1247.1245.8845.99779,841
11/18/201546.1447.2146.0947.20595,954
11/17/201545.6846.4045.5646.15751,721
11/16/201545.1245.7444.9645.74641,919
11/13/201544.6145.3844.3845.21413,687
11/12/201545.9245.9244.6344.72886,542
11/11/201545.7946.2845.5746.07407,829
11/10/201545.4345.8445.1345.79819,107
11/9/201545.9546.0645.1845.65390,078
11/6/201545.8246.1645.5646.16315,398
11/5/201545.9746.1745.6546.05416,108
11/4/201546.0246.3245.7546.01499,019
11/3/201545.9546.3545.8246.02501,401
11/2/201545.6846.2045.5046.06466,370
10/30/201545.7745.8345.3145.711,357,965
10/29/201545.4745.7345.1845.65618,816
10/28/201544.8045.3944.6645.39576,531
10/27/201544.8444.9744.2744.78930,646
10/26/201544.7845.1444.6245.04587,756
10/23/201544.6845.1144.5244.88429,564
10/22/201543.5544.4243.4844.39369,294
10/21/201543.9644.0943.1343.18593,687
10/20/201543.8944.3543.6843.77559,254
10/19/201543.6544.0343.5443.84521,375
10/16/201543.7944.0643.6343.92382,910
10/15/201544.0244.0242.8643.74809,474
10/14/201544.0344.3643.6644.00654,877
10/13/201543.9544.4943.8544.00496,201
10/12/201544.0044.2343.8244.15710,286
10/9/201543.9444.3443.6143.90877,976
10/8/201543.8143.9343.5343.711,363,067
10/7/201541.8444.5240.1543.932,428,068
10/6/201543.8944.1143.2443.351,394,976
10/5/201543.6544.0143.4743.78893,816
10/2/201541.9443.1941.6943.19747,696
10/1/201542.0942.3741.6142.34717,019
9/30/201541.9542.1341.4841.89886,276
9/29/201541.4541.9341.1641.47748,363
9/28/201542.8342.9241.3641.43811,832
9/25/201543.2043.2542.7343.00475,811
9/24/201542.5543.0142.2142.80886,228
9/23/201543.7744.0643.0643.14553,313
9/22/201544.1744.4543.5643.81408,013
9/21/201544.7645.1944.4744.62414,665
9/18/201544.1444.7144.1444.451,472,641
9/17/201544.4945.2444.4944.81646,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center