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 )

112.33 -0.41 (-0.36%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 22, 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 (%)
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%)
Oct 01, 2003 9.137 9.361 9.116 9.395 610,289 +0.28(+3.06%)
Sep 30, 2003 9.340 9.340 9.074 9.116 698,967 -0.27(-2.83%)
Sep 29, 2003 9.291 9.382 9.277 9.382 638,224 +0.14(+1.51%)
Sep 26, 2003 9.214 9.361 9.116 9.242 498,402 -0.04(-0.45%)
Sep 25, 2003 9.395 9.402 9.235 9.284 388,235 -0.03(-0.37%)
Sep 24, 2003 9.423 9.430 9.284 9.319 699,826 -0.10(-1.11%)
Sep 23, 2003 9.312 9.444 9.305 9.423 981,190 +0.13(+1.35%)
Sep 22, 2003 9.521 9.521 9.263 9.298 796,527 -0.29(-3.06%)
Sep 19, 2003 9.535 9.633 9.493 9.591 633,354 +0.16(+1.70%)
Sep 18, 2003 9.354 9.521 9.333 9.430 555,993 +0.15(+1.58%)
Sep 17, 2003 9.472 9.493 9.263 9.284 989,212 -0.27(-2.78%)
Sep 16, 2003 9.458 9.570 9.395 9.549 1,093,506 +0.09(+0.96%)
Sep 15, 2003 9.284 9.458 9.249 9.458 1,158,976 +0.10(+1.12%)
Sep 12, 2003 9.389 9.430 9.214 9.354 1,097,947 +0.03(+0.37%)
Sep 11, 2003 9.228 9.389 9.221 9.319 988,639 +0.06(+0.60%)
Sep 10, 2003 9.284 9.284 9.200 9.263 1,263,269 -0.06(-0.67%)
Sep 09, 2003 9.528 9.549 9.312 9.326 808,991 -0.20(-2.05%)
Sep 08, 2003 9.612 9.724 9.521 9.521 1,042,648 -0.07(-0.73%)
Sep 05, 2003 9.598 9.738 9.549 9.591 627,910 -0.08(-0.79%)
Sep 04, 2003 9.458 9.703 9.458 9.668 857,699 +0.10(+1.09%)
Sep 03, 2003 9.598 9.647 9.493 9.563 518,745 +0.00(+0.00%)
Sep 02, 2003 9.563 9.626 9.465 9.563 799,822 +0.04(+0.44%)
Aug 29, 2003 9.402 9.542 9.361 9.521 714,009 +0.11(+1.19%)
Aug 28, 2003 9.507 9.549 9.368 9.409 834,921 -0.03(-0.30%)
Aug 27, 2003 9.340 9.493 9.305 9.437 511,296 +0.10(+1.05%)
Aug 26, 2003 9.354 9.423 9.249 9.340 765,296 -0.01(-0.15%)
Aug 25, 2003 9.514 9.528 9.333 9.354 812,142 -0.09(-0.96%)
Aug 22, 2003 9.689 9.703 9.402 9.444 645,244 -0.19(-1.96%)
Aug 21, 2003 9.598 9.682 9.479 9.633 709,855 +0.10(+1.10%)
Aug 20, 2003 9.598 9.661 9.458 9.528 500,694 -0.04(-0.44%)
Aug 19, 2003 9.528 9.654 9.493 9.570 642,809 +0.09(+0.96%)
Aug 18, 2003 9.528 9.598 9.458 9.479 538,229 +0.02(+0.22%)
Aug 15, 2003 9.528 9.528 9.186 9.458 595,963 -0.03(-0.37%)
Aug 14, 2003 9.598 9.654 9.437 9.493 632,064 -0.03(-0.37%)
Aug 13, 2003 9.668 9.703 9.486 9.528 550,692 -0.07(-0.73%)
Aug 12, 2003 9.563 9.703 9.528 9.598 483,217 +0.10(+1.10%)
Aug 11, 2003 9.696 9.696 9.389 9.493 715,155 -0.17(-1.73%)
Aug 08, 2003 9.619 9.731 9.598 9.661 320,186 +0.05(+0.51%)
Aug 07, 2003 9.563 9.696 9.500 9.612 509,290 +0.05(+0.51%)
Aug 06, 2003 9.654 9.682 9.563 9.563 333,939 -0.14(-1.44%)
Aug 05, 2003 9.814 9.814 9.612 9.703 495,824 -0.10(-1.00%)
Aug 04, 2003 9.807 9.835 9.633 9.800 692,807 +0.15(+1.59%)
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.