$43.79 -0.44 (%) RPM International Inc - NYSE

Oct. 22, 2014 | 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
10/21/201443.4544.2343.2344.23707,783
10/20/201442.1843.0442.0343.04788,354
10/17/201441.8742.3841.6842.181,023,891
10/16/201440.1441.5939.9241.421,132,342
10/15/201440.1841.2939.5741.041,107,912
10/14/201440.4741.0639.6840.781,419,106
10/13/201441.3541.6740.1640.22936,428
10/10/201442.2542.5941.2841.291,126,738
10/9/201444.2044.3342.2242.421,611,833
10/8/201443.8643.9342.2443.892,257,366
10/7/201444.9545.0044.0144.011,191,504
10/6/201445.5045.6444.9645.08688,963
10/3/201445.1645.2244.7345.16615,539
10/2/201444.6244.8043.8144.67783,231
10/1/201445.6145.6844.4444.651,193,223
9/30/201446.6746.6745.7845.78641,556
9/29/201446.2446.7346.0746.60446,729
9/26/201446.2446.7546.1446.69390,908
9/25/201446.7546.9446.1746.22589,429
9/24/201446.6347.1746.5547.09493,263
9/23/201446.5146.8346.4646.59645,093
9/22/201447.4747.5946.7246.75530,037
9/19/201447.5447.8747.2947.491,017,363
9/18/201447.1247.5747.0647.49687,012
9/17/201446.8447.3146.6747.04643,137
9/16/201446.3346.9346.2846.661,184,343
9/15/201446.7146.7146.4446.52415,257
9/12/201446.6946.8046.4446.64572,348
9/11/201446.3446.6946.2146.67331,193
9/10/201446.2346.5746.0646.55617,834
9/9/201446.5046.7845.8946.09783,509
9/8/201447.2547.5747.1647.32293,082
9/5/201447.1747.3446.9347.33367,195
9/4/201447.2947.7246.9847.15452,310
9/3/201447.5247.6047.0347.29381,129
9/2/201447.1347.4347.0947.36495,352
8/29/201447.2347.3346.9847.13329,956
8/28/201446.7047.2046.5747.09230,530
8/27/201447.0947.1746.8346.93356,266
8/26/201447.0147.3346.8747.17400,131
8/25/201446.9647.2346.8446.95324,076
8/22/201446.8346.9646.5046.70269,932
8/21/201446.6946.9646.4946.80435,658
8/20/201446.4746.7146.3146.64268,014
8/19/201446.3746.5846.0546.54334,571
8/18/201446.0946.1645.8046.09554,202
8/15/201445.8646.0645.4245.82480,424
8/14/201445.7245.8045.5145.68413,096
8/13/201445.0645.6045.0445.56317,914
8/12/201444.8845.0444.6244.97277,069
8/11/201444.9045.1644.7144.97386,512
8/8/201444.1844.6743.8944.67380,701
8/7/201444.7444.8644.0444.19332,309
8/6/201444.2144.7944.1544.55383,694
8/5/201444.3244.6944.1944.36652,684
8/4/201443.9044.6543.5544.59560,479
8/1/201443.9444.1243.4243.78791,975
7/31/201444.8344.8943.8844.181,401,697
7/30/201445.6845.8445.1045.28788,426
7/29/201445.5446.0345.4745.481,176,783
7/28/201446.2646.6644.9645.442,146,108
7/25/201444.2444.4643.9844.39693,573
7/24/201444.4844.7244.2944.39490,516
7/23/201445.0345.0344.4044.49655,685
7/22/201444.8245.1244.7444.90887,276
7/21/201444.6444.8044.4644.60408,240
7/18/201444.3544.8844.3544.79963,494
7/17/201444.4345.0344.3444.37526,135
7/16/201444.8744.9644.3244.751,044,641
7/15/201445.0945.2344.5544.78438,552
7/14/201445.0845.2144.8845.00465,330
7/11/201444.8845.0344.6245.00750,545
7/10/201444.6745.0944.5244.93730,111
7/9/201444.9545.3344.9545.28517,462
7/8/201445.5245.6045.2345.37571,135
7/7/201445.9845.9845.3745.66542,463
7/3/201445.9346.1445.8745.98318,845
7/2/201446.2046.2945.2745.871,228,411
7/1/201446.2346.8346.0546.40895,646
6/30/201445.8246.3245.8246.181,032,903
6/27/201445.4045.9345.4045.85684,588
6/26/201445.8645.8645.3045.59660,909
6/25/201445.4845.9545.3645.77530,243
6/24/201445.8146.2945.4845.49709,428
6/23/201445.8146.1945.5345.97882,760
6/20/201445.4045.7645.2845.69670,233
6/19/201445.2145.4845.0345.45529,193
6/18/201444.9545.2144.7045.16397,024
6/17/201444.7045.4144.6144.95616,410
6/16/201444.6345.0244.5844.82832,066
6/13/201444.8145.0244.6044.78478,136
6/12/201444.8545.0544.5744.77578,260
6/11/201444.5244.9344.5244.87530,999
6/10/201444.5744.8744.3444.87537,299
6/9/201444.3644.9644.2844.80969,783
6/6/201444.7545.2344.3044.51784,460
6/5/201444.2844.7343.8144.67539,883
6/4/201443.6144.3643.4444.05663,294
6/3/201443.1043.7943.0043.75701,582
6/2/201443.1643.4542.8043.18520,130
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center