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 (%)
Aug 30, 2002 10.99 11.10 10.55 10.67 1,175,021 -0.08(-0.78%)
Aug 29, 2002 10.26 10.76 10.21 10.75 839,935 +0.49(+4.76%)
Aug 28, 2002 10.38 10.38 10.16 10.26 444,393 -0.19(-1.80%)
Aug 27, 2002 10.51 10.54 10.34 10.45 399,266 +0.11(+1.08%)
Aug 26, 2002 10.17 10.37 10.12 10.34 318,181 +0.22(+2.14%)
Aug 23, 2002 10.30 10.44 10.12 10.12 267,610 -0.14(-1.36%)
Aug 22, 2002 10.37 10.43 10.19 10.26 413,162 -0.04(-0.41%)
Aug 21, 2002 10.32 10.46 10.12 10.30 552,841 +0.06(+0.54%)
Aug 20, 2002 10.49 10.51 10.16 10.25 475,624 -0.15(-1.48%)
Aug 16, 2002 10.44 10.61 10.28 10.40 452,272 -0.01(-0.13%)
Aug 15, 2002 10.48 10.53 10.26 10.41 664,871 +0.01(+0.07%)
Aug 14, 2002 10.12 10.51 9.947 10.41 469,320 +0.25(+2.47%)
Aug 13, 2002 10.25 10.68 10.08 10.16 475,051 -0.10(-1.02%)
Aug 12, 2002 10.25 10.54 10.18 10.26 435,511 +0.00(+0.00%)
Aug 07, 2002 10.06 10.26 9.828 10.26 543,959 +0.27(+2.72%)
Aug 06, 2002 9.751 9.996 9.703 9.989 464,306 +0.31(+3.17%)
Aug 05, 2002 9.772 9.982 9.451 9.682 386,659 -0.10(-1.07%)
Aug 02, 2002 10.16 10.18 9.696 9.786 451,699 -0.40(-3.91%)
Aug 01, 2002 9.982 10.26 9.933 10.18 988,926 +0.19(+1.89%)
Jul 31, 2002 9.598 9.996 9.430 9.996 1,074,022 +0.54(+5.68%)
Jul 30, 2002 9.982 10.05 9.214 9.458 1,208,114 -0.52(-5.24%)
Jul 29, 2002 9.368 10.11 9.312 9.982 785,783 +0.68(+7.36%)
Jul 26, 2002 9.326 9.479 9.005 9.298 516,453 +0.15(+1.60%)
Jul 25, 2002 9.382 9.382 8.718 9.151 1,036,631 -0.16(-1.72%)
Jul 24, 2002 8.362 9.361 8.307 9.312 873,028 +0.84(+9.98%)
Jul 23, 2002 8.376 8.725 8.293 8.467 724,324 +0.10(+1.17%)
Jul 22, 2002 9.026 9.074 8.083 8.369 818,159 -1.01(-10.72%)
Jul 19, 2002 9.200 9.458 9.081 9.375 675,042 -0.11(-1.18%)
Jul 17, 2002 9.465 9.710 9.172 9.486 321,906 -0.01(-0.07%)
Jul 12, 2002 9.779 9.926 9.144 9.493 675,329 -0.36(-3.61%)
Jul 11, 2002 9.842 10.03 9.493 9.849 633,210 -0.13(-1.33%)
Jul 10, 2002 10.07 10.16 9.842 9.982 645,387 -0.24(-2.39%)
Jul 09, 2002 10.68 10.68 10.23 10.23 963,569 -0.45(-4.25%)
Jul 08, 2002 10.68 10.68 10.68 10.68 493,102 +0.00(+0.00%)
Jul 05, 2002 10.27 10.78 10.25 10.68 398,980 +0.45(+4.44%)
Jul 04, 2002 10.37 10.41 9.856 10.23 608,999 +0.00(+0.00%)
Jul 03, 2002 10.37 10.41 9.856 10.23 601,836 -0.31(-2.98%)
Jul 02, 2002 10.40 10.64 10.26 10.54 808,131 +0.00(+0.00%)
Jul 01, 2002 10.61 10.62 10.25 10.54 723,178 -0.10(-0.98%)
Jun 28, 2002 10.33 11.13 10.33 10.64 2,524,247 +0.29(+2.76%)
Jun 27, 2002 10.31 10.58 10.04 10.36 128,576,168 +0.05(+0.47%)
Jun 26, 2002 9.772 10.63 9.772 10.31 1,685,458 +0.17(+1.72%)
Jun 25, 2002 10.99 10.99 10.05 10.14 1,331,461 -1.03(-9.25%)
Jun 21, 2002 10.96 11.38 10.93 11.17 794,092 +0.28(+2.56%)
Jun 20, 2002 10.81 11.11 10.81 10.89 470,467 +0.08(+0.71%)
Jun 19, 2002 11.17 11.58 10.76 10.81 608,856 -0.40(-3.55%)
Jun 18, 2002 11.17 11.38 11.03 11.21 700,113 +0.04(+0.38%)
Jun 17, 2002 10.58 11.17 10.58 11.17 643,095 +0.59(+5.61%)
Jun 14, 2002 10.47 10.64 10.26 10.58 531,782 -0.15(-1.43%)
Jun 12, 2002 10.71 10.85 10.61 10.73 537,226 -0.01(-0.13%)
Jun 11, 2002 10.95 11.09 10.61 10.74 457,430 -0.20(-1.85%)
Jun 10, 2002 11.04 11.19 10.89 10.95 335,945 -0.02(-0.19%)
Jun 07, 2002 10.64 11.16 10.61 10.97 529,347 +0.50(+4.73%)
Jun 06, 2002 10.93 10.95 10.28 10.47 695,815 -0.53(-4.82%)
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.