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 (%)
May 30, 2003 8.453 8.725 8.404 8.677 1,156,397 +0.36(+4.37%)
May 29, 2003 8.397 8.509 8.286 8.314 588,083 -0.01(-0.17%)
May 28, 2003 8.195 8.425 8.146 8.328 922,883 +0.13(+1.62%)
May 27, 2003 8.167 8.237 8.090 8.195 1,738,464 -0.04(-0.51%)
May 23, 2003 8.216 8.307 8.132 8.237 724,181 +0.03(+0.34%)
May 22, 2003 8.376 8.376 8.209 8.209 822,744 -0.17(-2.00%)
May 21, 2003 8.376 8.390 8.265 8.376 1,464,550 +0.04(+0.50%)
May 20, 2003 8.265 8.453 8.265 8.334 560,434 -0.03(-0.42%)
May 19, 2003 8.307 8.418 8.279 8.369 1,434,609 -0.01(-0.08%)
May 16, 2003 8.614 8.614 8.376 8.376 551,695 -0.20(-2.28%)
May 15, 2003 8.551 8.593 8.460 8.572 1,174,448 +0.07(+0.82%)
May 14, 2003 8.495 8.516 8.376 8.502 487,085 +0.08(+0.91%)
May 13, 2003 8.544 8.544 8.411 8.425 311,018 -0.13(-1.55%)
May 12, 2003 8.425 8.572 8.404 8.558 693,953 +0.14(+1.66%)
May 09, 2003 8.132 8.425 8.062 8.418 1,393,923 +0.13(+1.52%)
May 08, 2003 8.481 8.488 8.251 8.293 2,033,867 -0.40(-4.58%)
May 07, 2003 8.418 8.718 8.397 8.690 898,242 +0.28(+3.32%)
May 06, 2003 8.621 8.621 8.411 8.411 480,351 -0.15(-1.71%)
May 05, 2003 8.621 8.621 8.383 8.558 421,758 -0.07(-0.81%)
May 02, 2003 8.425 8.649 8.418 8.628 405,713 +0.25(+3.00%)
May 01, 2003 8.621 8.621 8.258 8.376 1,026,747 -0.25(-2.91%)
Apr 30, 2003 8.348 8.656 8.314 8.628 938,355 +0.36(+4.30%)
Apr 29, 2003 8.348 8.369 8.237 8.272 485,079 +0.03(+0.42%)
Apr 28, 2003 8.006 8.328 7.992 8.237 654,843 +0.20(+2.43%)
Apr 25, 2003 8.355 8.355 7.992 8.041 558,285 -0.31(-3.76%)
Apr 24, 2003 7.839 8.362 7.839 8.355 1,274,157 +0.52(+6.59%)
Apr 23, 2003 7.818 7.895 7.734 7.839 904,259 +0.10(+1.35%)
Apr 22, 2003 7.678 7.776 7.574 7.734 752,116 -0.01(-0.18%)
Apr 21, 2003 7.525 7.748 7.441 7.748 742,231 +0.24(+3.26%)
Apr 17, 2003 7.469 7.581 7.413 7.504 826,755 -0.08(-1.01%)
Apr 16, 2003 7.741 7.762 7.518 7.581 607,710 -0.15(-1.90%)
Apr 15, 2003 7.713 7.776 7.581 7.727 523,903 +0.01(+0.18%)
Apr 14, 2003 7.678 7.783 7.539 7.713 601,550 +0.03(+0.45%)
Apr 11, 2003 7.776 7.804 7.650 7.678 380,786 -0.03(-0.36%)
Apr 10, 2003 7.678 7.783 7.574 7.706 765,010 +0.03(+0.36%)
Apr 09, 2003 7.755 7.839 7.650 7.678 617,165 -0.08(-0.99%)
Apr 08, 2003 7.783 7.853 7.748 7.755 511,439 -0.02(-0.27%)
Apr 07, 2003 7.992 8.132 7.776 7.776 598,541 -0.06(-0.71%)
Apr 04, 2003 7.888 7.958 7.790 7.832 532,928 +0.07(+0.90%)
Apr 03, 2003 7.748 7.853 7.692 7.762 598,255 +0.08(+1.09%)
Apr 02, 2003 7.664 7.846 7.609 7.678 1,002,249 +0.15(+2.04%)
Apr 01, 2003 7.343 7.643 7.329 7.525 938,355 +0.20(+2.67%)
Mar 31, 2003 7.643 7.643 7.329 7.329 1,018,867 -0.31(-4.11%)
Mar 28, 2003 7.595 7.706 7.539 7.643 487,801 +0.06(+0.74%)
Mar 27, 2003 7.609 7.713 7.546 7.588 556,279 -0.05(-0.64%)
Mar 26, 2003 7.699 7.818 7.616 7.636 378,350 -0.08(-1.00%)
Mar 25, 2003 7.574 7.888 7.574 7.713 674,469 +0.18(+2.41%)
Mar 24, 2003 7.678 7.804 7.511 7.532 736,931 -0.44(-5.52%)
Mar 21, 2003 7.609 8.062 7.595 7.971 1,374,439 +0.40(+5.25%)
Mar 20, 2003 7.609 7.609 7.504 7.574 809,994 -0.03(-0.46%)
Mar 19, 2003 7.748 7.769 7.546 7.609 670,601 -0.11(-1.45%)
Mar 18, 2003 7.504 7.811 7.504 7.720 796,527 +0.26(+3.46%)
Mar 17, 2003 7.106 7.518 7.078 7.462 708,135 +0.36(+5.01%)
Mar 14, 2003 7.294 7.322 7.085 7.106 986,634 -0.10(-1.45%)
Mar 13, 2003 7.015 7.287 7.015 7.211 656,418 +0.20(+2.79%)
Mar 12, 2003 7.015 7.064 6.980 7.015 871,452 +0.00(+0.00%)
Mar 11, 2003 7.022 7.092 6.987 7.015 1,280,031 +0.00(+0.00%)
Mar 10, 2003 6.890 7.092 6.736 7.015 2,059,081 +0.27(+3.93%)
Mar 07, 2003 6.387 6.785 6.352 6.750 844,806 +0.33(+5.11%)
Mar 06, 2003 6.499 6.513 6.387 6.422 730,341 -0.16(-2.44%)
Mar 05, 2003 6.631 6.659 6.492 6.582 627,193 +0.00(+0.00%)
Mar 04, 2003 6.666 6.757 6.527 6.582 627,050 -0.20(-2.88%)
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.