$47.80 +0.35 (%) RPM International Inc - NYSE

Mar. 27, 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
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
3/9/201549.3949.4949.2349.31712,090
3/6/201549.7649.8549.0549.11622,621
3/5/201550.2050.2649.8050.01556,191
3/4/201550.3250.3649.8250.031,005,985
3/3/201551.0051.0450.2250.44540,621
3/2/201550.4651.1150.3451.08716,622
2/27/201550.5750.9150.5250.552,303,067
2/26/201550.7850.9950.4350.52616,060
2/25/201551.1551.3350.7750.85651,607
2/24/201551.2051.3050.8051.11629,552
2/23/201551.1851.2350.8251.09530,334
2/20/201550.7551.4250.3151.39794,073
2/19/201550.4950.8250.4850.71500,176
2/18/201550.3150.6249.9350.62528,972
2/17/201549.7950.5749.4950.36634,082
2/13/201550.0050.2549.7549.79607,723
2/12/201549.2349.9649.0349.90921,698
2/11/201548.8749.0448.5048.93415,761
2/10/201548.5848.9748.1048.87413,452
2/9/201548.7948.9948.1848.36510,360
2/6/201548.4548.8448.2248.82793,962
2/5/201548.0748.7948.0748.47556,946
2/4/201547.5948.1847.5947.92660,000
2/3/201547.4247.9647.3047.95726,750
2/2/201547.9048.0246.7747.251,297,698
1/30/201547.2248.1047.0447.862,078,853
1/29/201546.6947.8146.3347.671,176,321
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center