RPM International Inc $42.65

up +0.75


17/4/2014 06:40 PM  |  NYSE : RPM  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPM historical data

Date Open High Low Close Volume
4/17/201441.9442.7241.9042.65602,765
4/16/201441.7041.9841.4541.90379,621
4/15/201441.7541.8540.6241.34597,594
4/14/201441.2041.2540.7941.05641,312
4/11/201441.3041.6740.8540.88438,742
4/10/201442.4342.7841.5041.61562,334
4/9/201441.5742.7341.5742.68789,053
4/8/201442.0342.3641.3241.91730,107
4/7/201443.0543.1441.9642.091,032,540
4/4/201444.6744.8042.6643.051,202,380
4/3/201444.1445.4743.4544.142,434,820
4/2/201442.1742.4241.9642.17642,793
4/1/201441.8842.3441.8842.17757,596
3/31/201441.2042.0741.1541.84883,255
3/28/201440.7741.1940.7240.79286,329
3/27/201440.5040.7640.2240.73434,028
3/26/201441.6841.7340.5240.55574,023
3/25/201441.4741.7941.3041.34499,101
3/24/201442.2642.4741.2741.30653,275
3/21/201442.2142.4242.0442.091,219,580
3/20/201442.3842.6542.0342.04589,730
3/19/201442.8843.0242.4742.76465,194
3/18/201442.3642.8542.2142.71397,724
3/17/201442.1542.5342.1442.32254,073
3/14/201441.8142.0141.7141.85413,977
3/13/201442.6742.8941.9141.93418,046
3/12/201442.5242.7242.0542.58552,404
3/11/201442.9943.2042.6642.79306,544
3/10/201443.0543.2042.8043.04242,925
3/7/201442.8343.3442.6543.13504,581
3/6/201442.8643.0442.6042.66440,630
3/5/201442.8542.8742.5942.78256,444
3/4/201442.6843.0442.5942.79509,750
3/3/201442.2542.4741.9442.25753,589
2/28/201441.6042.1941.4341.86554,471
2/27/201441.0941.6440.9941.57535,212
2/26/201440.7841.3840.6841.12409,788
2/25/201440.2140.7840.0240.65459,354
2/24/201440.1540.6840.0840.10514,920
2/21/201440.4840.5540.2340.24308,277
2/20/201439.9440.5339.6640.381,040,430
2/19/201440.1540.4039.9339.95894,251
2/18/201439.9140.3139.8140.251,273,720
2/14/201439.7139.8339.5039.80505,982
2/13/201439.1239.7538.9439.67969,858
2/12/201439.4039.6439.1939.35529,450
2/11/201439.1739.4138.9739.29863,748
2/10/201438.9039.1738.7539.10695,438
2/7/201438.7839.0238.5738.99594,292
2/6/201438.1438.5637.9838.54624,315
2/5/201438.0038.4137.6338.031,140,250
2/4/201437.8938.2537.5738.00940,753
2/3/201439.6939.8237.7337.801,347,650
1/31/201439.5840.0439.3439.67627,718
1/30/201440.1540.3139.7840.02720,258
1/29/201440.0040.3439.6939.86726,312
1/28/201440.2740.4139.9740.29686,805
1/27/201440.5440.7039.9240.29616,411
1/24/201441.3241.3340.5540.57832,549
1/23/201442.0642.1341.4041.54991,155
1/22/201442.4742.5641.9942.09977,339
1/21/201443.1543.2042.2242.461,191,240
1/17/201443.2443.2942.7542.831,770,480
1/16/201443.1743.3543.0543.17592,208
1/15/201443.2543.3542.9743.35818,135
1/14/201442.8843.1542.3843.111,110,060
1/13/201443.2343.2942.5442.62906,581
1/10/201442.5643.8642.4843.092,324,770
1/9/201442.4242.6341.9742.281,373,950
1/8/201441.8943.0041.3942.662,710,890
1/7/201441.3741.4740.7741.472,140,660
1/6/201441.5641.6541.0641.35939,165
1/3/201441.1941.5441.0741.48663,239
1/2/201441.2841.5340.9141.10703,320
12/31/201341.1641.6341.1241.51595,109
12/30/201341.1241.2941.0341.14358,063
12/27/201341.1941.3341.0041.12310,271
12/26/201341.3341.5541.0841.15232,123
12/24/201340.8341.3240.7741.29132,248
12/23/201340.9441.1040.6040.91606,072
12/20/201340.2140.7540.2140.64810,928
12/19/201340.2440.4440.0440.23561,757
12/18/201339.8940.4039.5740.37666,074
12/17/201339.6039.9539.4239.87414,033
12/16/201339.8640.0239.4439.74563,441
12/13/201339.5439.6839.3239.64536,597
12/12/201339.4539.7239.3839.49555,458
12/11/201340.1640.1839.4039.57663,218
12/10/201339.8540.2139.7340.15623,771
12/9/201340.0540.1639.8639.99398,626
12/6/201339.7840.1439.7339.94493,475
12/5/201339.0339.4939.0339.49604,813
12/4/201338.8439.7238.7839.20856,218
12/3/201339.1239.3338.3438.64881,229
12/2/201339.5839.9539.2939.36504,657
11/29/201339.7439.8539.5639.60194,837
11/27/201339.9339.9339.4239.54672,730
11/26/201339.7739.9139.5439.86407,123
11/25/201340.1940.2539.6739.85368,743
11/22/201339.9240.2239.8040.17524,347
Trading Center