$47.67 +1.07 (%) RPM International Inc - NYSE

Jan. 29, 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
1/28/201547.4247.4246.5446.60780,245
1/27/201546.6347.5046.4647.12942,015
1/26/201546.4547.2146.0347.201,018,818
1/23/201547.1147.1646.1446.45974,827
1/22/201546.3747.3146.0047.081,351,659
1/21/201545.9546.4045.5945.921,039,004
1/20/201546.4446.6145.6546.05853,002
1/16/201545.3346.0044.9545.961,492,696
1/15/201545.8746.0245.3045.481,085,030
1/14/201545.3146.1245.1846.001,004,735
1/13/201546.1046.6545.2745.931,018,184
1/12/201546.0646.2345.5745.74833,714
1/9/201546.7346.7945.7846.061,329,799
1/8/201545.4047.5645.2446.872,840,286
1/7/201544.5746.0043.8245.274,790,104
1/6/201549.1349.6948.4349.081,523,127
1/5/201549.8350.0649.2449.351,217,841
1/2/201550.1751.0449.8250.35748,932
12/31/201451.4951.5750.6250.71809,886
12/30/201451.5951.9451.3951.40382,283
12/29/201451.4851.9751.4851.82333,785
12/26/201451.7651.9651.4651.59249,107
12/24/201450.9551.5250.8751.46150,824
12/23/201451.3851.4250.9351.26373,071
12/22/201450.8951.1050.7951.06393,464
12/19/201450.4550.9750.3450.83986,695
12/18/201450.6150.6249.7950.48636,577
12/17/201448.2749.8848.0149.78625,860
12/16/201447.7148.9247.3948.101,018,909
12/15/201448.8648.8747.6047.98638,559
12/12/201448.4148.7348.1848.42678,188
12/11/201449.8049.9848.2948.66955,932
12/10/201448.9748.9747.9448.07337,015
12/9/201448.2749.1648.1149.12415,602
12/8/201448.8049.1548.5048.85482,908
12/5/201449.1349.4848.9349.01409,510
12/4/201448.2949.0648.1948.97604,222
12/3/201447.5548.4647.4848.40553,227
12/2/201447.2547.6847.0447.57355,289
12/1/201447.3647.5447.0147.18510,692
11/28/201447.6647.8847.1847.70400,992
11/26/201447.7447.8647.4847.81313,398
11/25/201447.8647.9347.5647.68428,012
11/24/201447.7547.8947.5047.72508,825
11/21/201448.1648.3047.4147.64670,093
11/20/201447.1747.6247.0147.62495,073
11/19/201447.6247.6847.1047.49754,759
11/18/201447.4347.7647.1747.62532,868
11/17/201446.9847.5046.9147.33636,088
11/14/201447.3047.4046.9247.05681,944
11/13/201446.8047.4746.6547.341,060,121
11/12/201445.9446.6745.9446.64529,018
11/11/201446.5146.8845.9546.081,042,397
11/10/201446.5346.7346.3846.62324,820
11/7/201446.2746.5446.2046.41342,538
11/6/201445.6046.2045.5146.17349,535
11/5/201445.4345.7145.2445.65418,393
11/4/201445.3345.5544.8945.07538,585
11/3/201445.4545.9545.0545.34744,675
10/31/201444.8745.3544.7345.30953,529
10/30/201443.4944.2743.3944.18618,876
10/29/201444.0344.0343.3743.70757,859
10/28/201443.3943.9343.3943.911,013,508
10/27/201443.8543.8843.0143.35727,326
10/24/201443.7644.3243.3844.31556,875
10/23/201444.1144.1843.5743.84570,595
10/22/201444.4944.6243.7743.79630,606
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center