$54.17 +0.80 (%) RPM International Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201653.4154.2353.2354.17634,974
12/6/201653.0353.3952.6253.37451,026
12/5/201652.6953.2552.5952.82509,243
12/2/201652.2352.5352.0452.29544,193
12/1/201653.1953.2151.9252.19721,500
11/30/201653.6254.0452.9052.91664,521
11/29/201652.9353.7252.6453.54703,534
11/28/201652.9653.2452.6952.88400,524
11/25/201653.0053.2152.8053.09218,666
11/23/201652.5453.1652.5452.93461,926
11/22/201653.0753.3552.6453.09458,252
11/21/201652.6153.1152.5853.06573,071
11/18/201652.1252.3352.0452.31476,629
11/17/201652.1852.4951.9652.24531,324
11/16/201652.0852.5152.0052.18479,285
11/15/201652.3752.5451.7552.17599,824
11/14/201651.5752.3951.2352.27845,512
11/11/201651.3251.6450.8551.39487,274
11/10/201651.7552.4051.1751.34740,987
11/9/201647.9251.4547.5351.281,230,141
11/8/201648.0949.1047.9748.72569,209
11/7/201647.9448.4847.6448.26683,992
11/4/201646.3247.5446.3247.12584,994
11/3/201646.9847.1546.2546.29723,665
11/2/201647.0447.5646.7546.76479,631
11/1/201647.7847.8346.8647.14589,014
10/31/201647.6947.9247.3747.54910,637
10/28/201647.6348.1847.3747.62468,202
10/27/201647.3347.6446.9347.62510,286
10/26/201646.8447.1846.6647.06502,813
10/25/201648.3848.6146.9647.02881,747
10/24/201648.8648.9348.5248.77504,907
10/21/201648.0248.3947.8448.30479,174
10/20/201647.8148.5547.7748.37511,070
10/19/201648.0648.2647.6648.02344,394
10/18/201648.3148.3547.9548.01500,322
10/17/201647.8948.0647.7247.78445,305
10/14/201648.1348.2647.7547.88580,895
10/13/201647.5748.0547.1747.79512,476
10/12/201648.3548.3948.0548.28670,489
10/11/201648.7048.7448.0848.33840,963
10/10/201649.6049.6748.8849.09664,831
10/7/201650.1150.1148.5649.181,375,979
10/6/201650.4150.4449.6250.21983,054
10/5/201649.9851.6349.9850.611,809,830
10/4/201653.6553.9452.5152.731,204,440
10/3/201653.6753.9053.3753.56819,827
9/30/201653.0753.9353.0353.72695,176
9/29/201653.3453.6752.6252.79319,843
9/28/201653.2653.6252.7653.46598,213
9/27/201652.5953.0352.3752.96325,612
9/26/201652.4552.9452.3352.62365,611
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center