$50.51 +0.45 (%) RPM International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPM historical data

Date Open High Low Close Volume
5/27/201650.1250.5349.9450.51403,033
5/26/201650.3150.4750.0150.06296,791
5/25/201649.9550.3149.8850.22568,958
5/24/201649.2049.9849.2049.79578,843
5/23/201649.0449.4448.8049.18422,927
5/20/201649.0449.4148.8949.06598,631
5/19/201648.6149.2148.3548.74578,125
5/18/201649.2149.5048.6748.86678,752
5/17/201649.9450.2049.2449.35989,040
5/16/201649.8550.3749.8450.08871,898
5/13/201650.4650.6249.4449.66748,862
5/12/201650.8751.0750.1150.49811,241
5/11/201650.8650.9850.4150.47576,061
5/10/201650.2650.8250.1050.79395,449
5/9/201650.1650.2449.7649.98735,343
5/6/201649.7550.3949.4350.39574,848
5/5/201650.1450.4849.7449.79712,296
5/4/201650.0450.5349.7149.96535,599
5/3/201650.5550.7349.9950.30592,750
5/2/201650.5751.1250.4650.91879,331
4/29/201650.5550.6349.9450.531,270,194
4/28/201650.7551.4550.5850.68744,961
4/27/201651.0051.3650.6951.12468,085
4/26/201651.1551.2850.9051.06638,433
4/25/201651.0551.2550.6750.90709,277
4/22/201650.7251.3050.7251.28759,433
4/21/201651.1251.2150.3150.63912,819
4/20/201651.4551.6050.9751.44673,172
4/19/201651.1051.4950.8751.45767,449
4/18/201650.3851.0750.3851.04564,889
4/15/201650.2350.8050.0550.76732,378
4/14/201650.2050.6249.9750.37818,717
4/13/201649.9050.6549.7150.561,240,959
4/12/201648.8549.9048.7949.78881,638
4/11/201649.0549.3348.9048.90582,454
4/8/201648.7649.0948.6548.96578,617
4/7/201648.6148.7148.0548.52800,742
4/6/201647.8348.7947.3948.71902,711
4/5/201647.9448.3747.7347.901,503,365
4/4/201647.8448.4747.6748.401,159,146
4/1/201646.9347.9646.8647.94763,780
3/31/201647.2147.4746.8647.33712,438
3/30/201647.5047.7047.2147.34523,022
3/29/201646.3047.2546.1047.25633,259
3/28/201646.2346.5246.0846.50325,614
3/24/201646.0446.2445.7246.23467,609
3/23/201646.4746.6046.2046.37791,592
3/22/201645.5846.8345.5546.641,405,400
3/21/201645.5646.1845.3545.77997,695
3/18/201644.6445.2144.6444.95760,017
3/17/201644.2044.8243.9844.69640,601
3/16/201643.5744.3743.5744.30424,322
3/15/201643.3243.9943.2043.71384,867
3/14/201643.5843.9843.1643.67468,918
3/11/201643.0443.8243.0143.68582,501
3/10/201642.5742.9642.2442.65439,261
3/9/201642.3942.7742.3242.42474,089
3/8/201642.3742.3941.7242.28493,726
3/7/201642.6642.9942.2442.75624,115
3/4/201642.4543.0042.1642.88480,244
3/3/201641.9442.2941.8442.28390,935
3/2/201641.8142.1141.6341.98528,070
3/1/201641.1642.1241.0341.98577,127
2/29/201640.8041.4440.7340.85939,015
2/26/201640.7441.0040.6540.87328,962
2/25/201640.2640.4939.7340.46284,075
2/24/201638.9640.2638.8340.22677,300
2/23/201640.2240.3839.4839.53551,453
2/22/201640.2040.7440.1540.40693,710
2/19/201639.3339.9539.0639.88742,060
2/18/201639.5339.7039.1439.34487,787
2/17/201639.5439.8239.3039.51597,810
2/16/201638.9639.4738.6339.21593,332
2/12/201637.6738.6837.5138.47910,196
2/11/201637.3037.6336.7837.38860,674
2/10/201638.3338.8637.9537.96628,118
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center