$52.56 -0.49 (%) RPM International Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201652.7952.9652.4952.56422,050
9/22/201653.0653.3452.9053.05571,626
9/21/201652.4152.6951.8952.61476,398
9/20/201652.5752.6851.8751.87355,664
9/19/201651.9452.6551.9352.11409,163
9/16/201651.4351.8251.1651.68574,138
9/15/201651.1852.0351.0551.81342,376
9/14/201651.4151.5350.9851.33566,911
9/13/201651.5051.8451.0551.27829,548
9/12/201651.4352.4751.3351.961,096,346
9/9/201654.6554.7551.4651.752,085,647
9/8/201655.5755.7455.0655.12350,500
9/7/201655.1555.9254.9355.69507,936
9/6/201655.2555.4554.9055.28359,526
9/2/201654.9655.2454.6955.22410,417
9/1/201654.6054.7154.0754.57472,355
8/31/201655.2955.2954.3854.53504,707
8/30/201655.0155.7155.0055.41347,533
8/29/201654.4955.1454.4355.02324,530
8/26/201655.1755.3554.1754.40366,299
8/25/201654.5655.0554.4154.90390,198
8/24/201654.8354.8654.4954.68341,122
8/23/201654.7855.2854.6954.90372,505
8/22/201654.4354.5654.1154.55396,075
8/19/201654.0654.7754.0554.75481,660
8/18/201654.0854.4253.9354.40351,209
8/17/201654.0454.0653.8154.02432,133
8/16/201654.4954.6054.0954.11328,742
8/15/201654.1954.5854.0154.46266,681
8/12/201654.0954.1753.7954.05400,996
8/11/201654.4954.6254.2354.28428,620
8/10/201654.2554.6254.0054.36482,837
8/9/201655.0055.1754.7354.91300,302
8/8/201654.7955.0754.4954.99423,420
8/5/201654.1354.7954.1354.70413,429
8/4/201653.6554.4653.4954.06567,977
8/3/201653.4253.9053.2153.66499,127
8/2/201653.9053.9053.3653.37578,163
8/1/201654.2754.3453.6153.97681,672
7/29/201654.0754.5253.5754.261,005,815
7/28/201652.3855.2152.2554.111,615,142
7/27/201651.1451.2750.7751.08768,268
7/26/201651.0451.2750.6751.10625,037
7/25/201651.4051.4050.8950.99631,719
7/22/201651.3551.6751.1651.46428,897
7/21/201651.7352.0051.0151.39621,782
7/20/201651.8352.2051.4552.18325,460
7/19/201651.7551.9351.4551.68264,750
7/18/201651.9052.0251.6352.00265,207
7/15/201651.9052.1251.7051.93321,122
7/14/201651.9352.0751.4751.64684,195
7/13/201652.1152.2751.5251.76837,070
7/12/201651.8552.5851.8152.42466,231
7/11/201651.6751.9051.3251.44579,976
7/8/201650.6051.5750.6051.52464,853
7/7/201649.6650.2749.6650.09363,546
7/6/201649.4449.5449.0449.49570,487
7/5/201649.9149.9149.1949.52279,905
7/1/201650.0250.6049.9550.31489,872
6/30/201648.5349.9548.4949.95797,839
6/29/201648.2348.6348.0648.53651,446
6/28/201647.2847.6346.9047.62985,088
6/27/201648.4948.5046.5346.73997,946
6/24/201649.9150.5748.7848.95872,472
6/23/201651.5451.9351.4451.84515,103
6/22/201651.2751.2750.9651.01431,420
6/21/201651.2851.4551.1051.16401,336
6/20/201651.2751.6251.1251.26312,790
6/17/201650.5250.7850.2650.69618,077
6/16/201650.0550.6549.7150.59442,176
6/15/201650.7150.9150.3350.38524,027
6/14/201650.4150.6050.1450.52484,980
6/13/201651.2251.5250.6250.62475,305
6/10/201651.0251.4950.8951.42590,516
6/9/201651.6251.6251.0051.32318,778
6/8/201651.4251.8151.2351.61529,808
6/7/201651.0651.3550.9751.23359,779
6/6/201650.6851.1350.6450.99462,926
6/3/201650.5550.7150.1550.55365,237
6/2/201650.0350.5949.8950.58471,255
6/1/201650.0550.3649.6150.26496,767
5/31/201650.5250.6850.0150.19579,037
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center