Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

109.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.917 7.085 6.876 6.980 1,417,991 +0.08(+1.11%)
Feb 27, 2003 6.771 6.917 6.771 6.904 592,811 +0.22(+3.24%)
Feb 26, 2003 6.687 6.771 6.645 6.687 442,961 -0.07(-1.03%)
Feb 25, 2003 6.596 6.757 6.499 6.757 466,455 +0.16(+2.43%)
Feb 24, 2003 6.924 6.924 6.596 6.596 774,178 -0.19(-2.78%)
Feb 21, 2003 6.757 6.841 6.631 6.785 814,578 +0.05(+0.73%)
Feb 20, 2003 6.876 6.876 6.659 6.736 1,056,545 +0.00(+0.00%)
Feb 19, 2003 7.134 7.134 6.736 6.736 688,222 -0.12(-1.73%)
Feb 18, 2003 6.841 6.910 6.743 6.855 1,106,543 +0.22(+3.37%)
Feb 14, 2003 6.645 6.757 6.610 6.631 735,212 +0.01(+0.21%)
Feb 13, 2003 6.513 6.736 6.513 6.617 1,259,831 +0.13(+2.05%)
Feb 12, 2003 7.015 7.043 6.485 6.485 1,894,045 -0.58(-8.20%)
Feb 11, 2003 7.134 7.197 7.015 7.064 427,488 -0.07(-0.98%)
Feb 10, 2003 7.120 7.190 7.043 7.134 555,993 +0.06(+0.79%)
Feb 07, 2003 7.204 7.218 6.876 7.078 890,936 -0.14(-1.93%)
Feb 06, 2003 7.434 7.469 7.043 7.218 1,649,643 -0.15(-1.99%)
Feb 05, 2003 7.406 7.469 7.260 7.364 729,768 -0.06(-0.75%)
Feb 04, 2003 7.602 7.602 7.322 7.420 717,877 -0.22(-2.83%)
Feb 03, 2003 7.636 7.685 7.329 7.636 1,583,886 +0.01(+0.09%)
Jan 31, 2003 7.434 7.671 7.392 7.629 804,120 +0.25(+3.41%)
Jan 30, 2003 7.636 7.643 7.343 7.378 724,324 -0.22(-2.85%)
Jan 29, 2003 7.448 7.650 7.364 7.595 637,222 +0.01(+0.09%)
Jan 28, 2003 7.609 7.609 7.343 7.588 845,952 +0.13(+1.68%)
Jan 27, 2003 7.720 7.720 7.441 7.462 1,093,506 -0.26(-3.35%)
Jan 24, 2003 7.755 7.811 7.643 7.720 1,711,101 -0.03(-0.45%)
Jan 23, 2003 7.567 7.783 7.539 7.755 1,829,291 +0.18(+2.40%)
Jan 22, 2003 7.734 7.811 7.539 7.574 1,057,548 -0.16(-2.08%)
Jan 21, 2003 7.937 8.069 7.713 7.734 755,268 -0.08(-1.07%)
Jan 17, 2003 7.937 8.069 7.748 7.818 1,142,071 -0.29(-3.61%)
Jan 16, 2003 8.167 8.328 8.034 8.111 2,445,311 -0.06(-0.77%)
Jan 15, 2003 8.481 8.621 8.097 8.174 2,305,632 -0.20(-2.42%)
Jan 14, 2003 8.111 8.516 8.006 8.376 3,008,037 +0.28(+3.45%)
Jan 13, 2003 8.725 8.837 7.260 8.097 10,378,067 -0.34(-3.97%)
Jan 10, 2003 10.96 11.02 8.432 8.432 9,195,309 -2.18(-20.53%)
Jan 09, 2003 10.85 11.03 10.61 10.61 839,792 -0.20(-1.81%)
Jan 08, 2003 10.99 11.01 10.77 10.81 267,180 -0.22(-2.03%)
Jan 07, 2003 10.99 11.08 10.78 11.03 455,567 +0.06(+0.51%)
Jan 06, 2003 10.89 11.06 10.83 10.97 726,186 +0.15(+1.35%)
Jan 03, 2003 10.71 10.95 10.68 10.83 513,015 +0.11(+1.04%)
Jan 02, 2003 10.68 10.91 10.57 10.71 458,862 +0.05(+0.46%)
Dec 31, 2002 10.37 10.75 10.30 10.67 594,100 +0.33(+3.17%)
Dec 30, 2002 10.23 10.44 10.13 10.34 390,384 +0.11(+1.09%)
Dec 27, 2002 10.46 10.47 10.21 10.23 317,464 -0.17(-1.61%)
Dec 26, 2002 10.39 10.62 10.35 10.39 241,680 +0.01(+0.07%)
Dec 24, 2002 10.37 10.47 10.27 10.39 199,848 +0.03(+0.34%)
Dec 23, 2002 10.47 10.47 10.21 10.35 485,222 -0.12(-1.13%)
Dec 20, 2002 10.61 10.61 10.26 10.47 418,176 +0.07(+0.67%)
Dec 19, 2002 10.26 10.47 10.25 10.40 307,866 +0.10(+0.95%)
Dec 18, 2002 10.46 10.47 10.23 10.30 392,246 -0.18(-1.73%)
Dec 17, 2002 10.61 10.64 10.47 10.48 350,414 -0.12(-1.12%)
Dec 16, 2002 10.61 10.68 10.37 10.60 752,833 +0.00(+0.00%)
Dec 13, 2002 10.58 10.71 10.51 10.60 497,686 -0.01(-0.07%)
Dec 12, 2002 10.80 10.80 10.48 10.61 306,720 -0.12(-1.11%)
Dec 11, 2002 10.58 10.82 10.58 10.73 401,702 +0.15(+1.45%)
Dec 10, 2002 10.60 10.75 10.48 10.58 449,264 +0.03(+0.27%)
Dec 09, 2002 10.82 10.82 10.54 10.55 379,066 -0.39(-3.57%)
Dec 06, 2002 10.82 11.03 10.75 10.94 373,623 +0.10(+0.97%)
Dec 05, 2002 10.86 10.99 10.78 10.83 410,584 +0.01(+0.06%)
Dec 04, 2002 10.68 10.99 10.55 10.83 396,258 +0.11(+1.04%)
Dec 03, 2002 10.74 10.89 10.65 10.71 471,183 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.