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 )

112.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2003 11.42 11.51 11.35 11.49 746,099 +0.07(+0.61%)
Dec 30, 2003 11.23 11.41 11.22 11.42 607,567 +0.19(+1.68%)
Dec 29, 2003 11.17 11.28 11.13 11.23 640,373 +0.12(+1.07%)
Dec 26, 2003 11.08 11.15 11.04 11.11 182,800 +0.05(+0.44%)
Dec 24, 2003 11.10 11.13 11.02 11.06 147,558 -0.03(-0.31%)
Dec 23, 2003 11.13 11.14 11.04 11.10 455,424 +0.07(+0.63%)
Dec 22, 2003 11.10 11.13 10.94 11.03 665,014 -0.10(-0.94%)
Dec 19, 2003 11.10 11.13 10.97 11.13 852,685 +0.08(+0.76%)
Dec 18, 2003 10.90 10.99 10.88 11.05 353,423 +0.18(+1.67%)
Dec 17, 2003 11.14 11.14 10.87 10.87 594,817 -0.23(-2.08%)
Dec 16, 2003 10.94 11.10 10.89 11.10 423,620 +0.09(+0.82%)
Dec 15, 2003 11.17 11.18 10.88 11.01 668,166 -0.03(-0.32%)
Dec 12, 2003 10.96 11.04 10.78 11.04 607,137 +0.15(+1.41%)
Dec 11, 2003 10.82 10.90 10.79 10.89 536,939 +0.02(+0.19%)
Dec 10, 2003 10.82 10.88 10.76 10.87 464,593 +0.07(+0.65%)
Dec 09, 2003 10.82 10.85 10.77 10.80 476,340 +0.01(+0.06%)
Dec 08, 2003 10.70 10.78 10.70 10.79 435,654 +0.16(+1.51%)
Dec 05, 2003 10.74 10.74 10.51 10.63 433,219 -0.12(-1.10%)
Dec 04, 2003 10.74 10.78 10.69 10.75 645,674 +0.13(+1.18%)
Dec 03, 2003 10.68 10.77 10.62 10.62 603,555 +0.01(+0.13%)
Dec 02, 2003 10.59 10.69 10.55 10.61 466,598 -0.08(-0.78%)
Dec 01, 2003 10.42 10.67 10.42 10.69 705,987 +0.13(+1.26%)
Nov 28, 2003 10.42 10.63 10.42 10.56 143,690 -0.03(-0.33%)
Nov 26, 2003 10.58 10.62 10.51 10.60 392,390 +0.03(+0.33%)
Nov 25, 2003 10.22 10.56 10.22 10.56 553,271 +0.29(+2.79%)
Nov 24, 2003 10.09 10.32 10.09 10.28 397,547 +0.12(+1.17%)
Nov 21, 2003 10.16 10.25 10.02 10.16 360,443 -0.01(-0.07%)
Nov 20, 2003 10.26 10.34 10.13 10.16 384,224 -0.17(-1.62%)
Nov 19, 2003 10.42 10.43 10.30 10.33 579,058 -0.02(-0.20%)
Nov 18, 2003 10.38 10.51 10.33 10.35 805,123 -0.08(-0.74%)
Nov 17, 2003 10.43 10.44 10.21 10.43 606,850 -0.15(-1.39%)
Nov 14, 2003 10.54 10.67 10.48 10.58 859,132 -0.06(-0.59%)
Nov 13, 2003 10.30 10.64 10.30 10.64 667,450 +0.34(+3.25%)
Nov 12, 2003 10.25 10.33 10.17 10.30 392,533 +0.10(+0.96%)
Nov 11, 2003 10.37 10.37 10.12 10.21 358,150 -0.07(-0.68%)
Nov 10, 2003 10.47 10.53 10.30 10.28 487,944 -0.20(-1.87%)
Nov 07, 2003 10.44 10.57 10.43 10.47 952,967 +0.05(+0.47%)
Nov 06, 2003 10.23 10.37 10.20 10.42 510,723 +0.23(+2.26%)
Nov 05, 2003 10.22 10.22 10.12 10.19 726,473 +0.03(+0.34%)
Nov 04, 2003 10.22 10.22 10.12 10.16 406,594 +0.03(+0.28%)
Nov 03, 2003 10.09 10.21 10.11 10.13 479,205 +0.04(+0.42%)
Oct 31, 2003 9.982 10.13 9.954 10.09 443,820 +0.10(+1.05%)
Oct 30, 2003 10.23 10.23 9.877 9.982 781,342 -0.15(-1.52%)
Oct 29, 2003 9.870 10.14 9.807 10.14 724,610 +0.27(+2.69%)
Oct 28, 2003 9.821 9.870 9.731 9.870 355,285 +0.13(+1.29%)
Oct 27, 2003 9.772 9.891 9.703 9.745 380,356 -0.01(-0.07%)
Oct 24, 2003 9.633 9.786 9.605 9.751 469,320 +0.05(+0.50%)
Oct 23, 2003 9.772 9.849 9.668 9.703 463,017 -0.10(-1.07%)
Oct 22, 2003 9.877 9.912 9.772 9.807 800,252 -0.16(-1.61%)
Oct 21, 2003 9.891 9.982 9.835 9.968 815,008 +0.15(+1.49%)
Oct 20, 2003 9.807 9.870 9.772 9.821 769,881 +0.00(+0.00%)
Oct 17, 2003 9.954 9.961 9.793 9.821 429,637 -0.10(-0.99%)
Oct 16, 2003 9.898 9.933 9.842 9.919 626,334 -0.03(-0.35%)
Oct 15, 2003 10.06 10.06 9.800 9.954 640,373 -0.03(-0.28%)
Oct 14, 2003 9.975 9.982 9.891 9.982 759,423 +0.01(+0.14%)
Oct 13, 2003 9.842 9.961 9.891 9.968 633,640 +0.13(+1.28%)
Oct 10, 2003 9.800 9.898 9.800 9.842 564,445 +0.10(+1.08%)
Oct 09, 2003 9.842 9.863 9.689 9.738 706,273 -0.10(-1.06%)
Oct 08, 2003 9.724 9.898 9.626 9.842 949,816 +0.12(+1.22%)
Oct 07, 2003 9.640 9.751 9.500 9.724 599,114 +0.08(+0.87%)
Oct 06, 2003 9.633 9.668 9.570 9.640 429,494 +0.03(+0.29%)
Oct 03, 2003 9.542 9.598 9.493 9.612 606,134 +0.14(+1.47%)
Oct 02, 2003 9.430 9.542 9.395 9.472 519,175 +0.08(+0.82%)
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.