RPM International Inc $44.18

down -1.10


31/7/2014 04:02 PM  |  NYSE : RPM  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPM historical data

Date Open High Low Close Volume
7/31/201444.8344.8943.8844.181,391,358
7/30/201445.6845.8445.1045.28788,426
7/29/201445.5446.0345.4745.481,176,783
7/28/201446.2646.6644.9645.442,146,108
7/25/201444.2444.4643.9844.39693,573
7/24/201444.4844.7244.2944.39490,516
7/23/201445.0345.0344.4044.49655,685
7/22/201444.8245.1244.7444.90887,276
7/21/201444.6444.8044.4644.60408,240
7/18/201444.3544.8844.3544.79963,494
7/17/201444.4345.0344.3444.37526,135
7/16/201444.8744.9644.3244.751,044,641
7/15/201445.0945.2344.5544.78438,552
7/14/201445.0845.2144.8845.00465,330
7/11/201444.8845.0344.6245.00750,545
7/10/201444.6745.0944.5244.93730,111
7/9/201444.9545.3344.9545.28517,462
7/8/201445.5245.6045.2345.37571,135
7/7/201445.9845.9845.3745.66542,463
7/3/201445.9346.1445.8745.98318,845
7/2/201446.2046.2945.2745.871,228,411
7/1/201446.2346.8346.0546.40895,646
6/30/201445.8246.3245.8246.181,032,903
6/27/201445.4045.9345.4045.85684,588
6/26/201445.8645.8645.3045.59660,909
6/25/201445.4845.9545.3645.77530,243
6/24/201445.8146.2945.4845.49709,428
6/23/201445.8146.1945.5345.97882,760
6/20/201445.4045.7645.2845.69670,233
6/19/201445.2145.4845.0345.45529,193
6/18/201444.9545.2144.7045.16397,024
6/17/201444.7045.4144.6144.95616,410
6/16/201444.6345.0244.5844.82832,066
6/13/201444.8145.0244.6044.78478,136
6/12/201444.8545.0544.5744.77578,260
6/11/201444.5244.9344.5244.87530,999
6/10/201444.5744.8744.3444.87537,299
6/9/201444.3644.9644.2844.80969,783
6/6/201444.7545.2344.3044.51784,460
6/5/201444.2844.7343.8144.67539,883
6/4/201443.6144.3643.4444.05663,294
6/3/201443.1043.7943.0043.75701,582
6/2/201443.1643.4542.8043.18520,130
5/30/201442.9643.3742.8143.07425,625
5/29/201442.7443.0342.4742.97294,623
5/28/201442.7143.0642.5942.62499,184
5/27/201442.8842.9942.5542.69394,997
5/23/201442.3842.7342.1442.66257,662
5/22/201442.3442.7242.2042.33305,917
5/21/201442.2442.5341.8942.31334,498
5/20/201442.9343.0042.0042.16407,130
5/19/201442.1243.3742.1242.90734,509
5/16/201442.0742.1541.6142.14640,561
5/15/201442.4442.4541.5942.03433,883
5/14/201442.4842.7442.3242.55363,174
5/13/201442.7842.9342.4742.60353,535
5/12/201442.1942.9342.1542.79483,122
5/9/201442.1342.2141.7842.01415,613
5/8/201442.2542.8342.0642.20440,708
5/7/201442.3642.5041.9242.32727,529
5/6/201442.3442.7842.0842.37511,578
5/5/201442.3542.7042.3242.53443,766
5/2/201442.6143.0342.5142.58392,951
5/1/201442.7042.9142.2842.59312,345
4/30/201442.4342.7642.2142.66388,932
4/29/201442.3542.6042.2142.42430,954
4/28/201442.7042.7941.3742.12796,641
4/25/201443.0043.0642.4642.54385,613
4/24/201443.4843.5742.8743.01577,961
4/23/201443.2943.5243.1843.33639,166
4/22/201443.0543.4942.9443.46709,139
4/21/201442.6443.0742.5043.00581,157
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
4/7/201443.0543.1441.9642.091,032,543
4/4/201444.6744.8042.6643.051,202,375
4/3/201444.1445.4743.4544.142,434,819
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
3/21/201442.2142.4242.0442.091,219,578
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
Trading Center