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 )

113.07 -0.30 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jun 05, 2002 10.75 11.10 10.67 11.00 707,276 +0.01(+0.13%)
May 31, 2002 11.17 11.34 10.99 10.99 10,830,483 -0.59(-5.07%)
May 28, 2002 11.76 11.80 11.25 11.57 436,657 -0.13(-1.07%)
May 27, 2002 11.94 12.08 11.69 11.70 375,915 +0.00(+0.00%)
May 24, 2002 11.94 12.08 11.69 11.70 366,889 -0.31(-2.56%)
May 23, 2002 11.85 12.08 11.70 12.01 406,859 +0.16(+1.35%)
May 22, 2002 11.85 11.96 11.75 11.85 460,438 +0.07(+0.59%)
May 21, 2002 11.87 12.16 11.67 11.78 485,366 -0.10(-0.88%)
May 20, 2002 11.90 12.01 11.82 11.88 431,929 -0.02(-0.18%)
May 17, 2002 12.11 12.18 11.75 11.90 546,681 -0.10(-0.87%)
May 16, 2002 12.34 12.34 12.00 12.01 527,771 -0.29(-2.33%)
May 15, 2002 12.14 12.47 12.00 12.29 721,602 +0.13(+1.09%)
May 14, 2002 11.83 12.16 11.70 12.16 780,195 +0.35(+2.95%)
May 13, 2002 11.87 11.90 11.78 11.81 487,085 -0.07(-0.59%)
May 10, 2002 11.70 11.92 11.52 11.88 640,803 +0.11(+0.95%)
May 09, 2002 11.84 12.03 11.77 11.77 463,877 -0.07(-0.59%)
May 08, 2002 11.75 11.90 11.73 11.84 579,488 +0.11(+0.95%)
May 07, 2002 11.80 11.94 11.69 11.73 481,784 -0.07(-0.59%)
May 06, 2002 11.90 12.20 11.69 11.80 741,372 -0.14(-1.17%)
May 03, 2002 11.87 12.01 11.86 11.94 603,269 +0.06(+0.53%)
May 02, 2002 11.75 12.01 11.75 11.87 5,658,784 +0.12(+1.01%)
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.