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 (%)
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%)
Aug 01, 2003 9.877 9.912 9.640 9.647 464,163 -0.17(-1.78%)
Jul 31, 2003 9.863 9.877 9.738 9.821 973,024 -0.04(-0.42%)
Jul 30, 2003 9.738 9.898 9.703 9.863 771,313 +0.20(+2.02%)
Jul 29, 2003 9.772 9.842 9.619 9.668 786,356 -0.08(-0.86%)
Jul 28, 2003 9.423 9.772 9.423 9.751 1,307,394 +0.45(+4.88%)
Jul 25, 2003 9.416 9.458 9.249 9.298 747,962 -0.10(-1.04%)
Jul 24, 2003 9.423 9.458 9.277 9.395 454,421 +0.05(+0.52%)
Jul 23, 2003 9.444 9.458 8.572 9.347 690,371 -0.07(-0.74%)
Jul 22, 2003 9.347 9.451 9.305 9.416 318,897 +0.14(+1.50%)
Jul 21, 2003 9.430 9.458 9.242 9.277 232,368 -0.15(-1.63%)
Jul 18, 2003 9.242 9.430 9.221 9.430 417,317 +0.26(+2.82%)
Jul 17, 2003 9.242 9.242 9.144 9.172 309,585 -0.08(-0.83%)
Jul 16, 2003 9.319 9.389 9.137 9.249 390,097 -0.02(-0.23%)
Jul 15, 2003 9.284 9.305 9.179 9.270 388,378 -0.04(-0.45%)
Jul 14, 2003 9.354 9.402 9.256 9.312 497,686 +0.03(+0.38%)
Jul 11, 2003 9.214 9.389 9.214 9.277 500,121 +0.13(+1.45%)
Jul 10, 2003 9.458 9.479 9.074 9.144 1,391,917 -0.34(-3.53%)
Jul 09, 2003 9.549 9.577 9.437 9.479 696,102 +0.03(+0.37%)
Jul 08, 2003 9.493 9.668 9.437 9.444 1,030,901 -0.10(-1.02%)
Jul 07, 2003 9.605 9.633 9.493 9.542 611,148 +0.08(+0.81%)
Jul 03, 2003 9.514 9.549 9.368 9.465 266,177 -0.05(-0.51%)
Jul 02, 2003 9.451 9.528 9.444 9.514 613,727 +0.06(+0.66%)
Jul 01, 2003 9.598 9.598 9.298 9.451 693,809 -0.15(-1.53%)
Jun 30, 2003 9.319 9.703 9.291 9.598 1,070,441 +0.31(+3.38%)
Jun 27, 2003 9.598 9.598 9.242 9.284 601,980 -0.28(-2.92%)
Jun 26, 2003 9.340 9.598 9.193 9.563 889,646 +0.25(+2.70%)
Jun 25, 2003 9.465 9.591 9.312 9.312 772,889 -0.11(-1.19%)
Jun 24, 2003 9.095 9.493 9.095 9.423 1,351,231 +0.37(+4.09%)
Jun 23, 2003 9.375 9.375 9.053 9.053 731,630 -0.32(-3.43%)
Jun 20, 2003 9.312 9.458 9.312 9.375 919,731 +0.20(+2.21%)
Jun 19, 2003 9.249 9.395 9.172 9.172 463,017 -0.09(-0.98%)
Jun 18, 2003 9.382 9.423 9.235 9.263 407,862 -0.12(-1.26%)
Jun 17, 2003 9.389 9.416 9.284 9.382 570,462 +0.06(+0.67%)
Jun 16, 2003 9.026 9.319 9.019 9.319 887,211 +0.34(+3.81%)
Jun 13, 2003 9.060 9.067 8.977 8.977 568,600 -0.06(-0.70%)
Jun 12, 2003 8.935 9.067 8.921 9.039 516,453 +0.13(+1.49%)
Jun 11, 2003 9.039 9.039 8.795 8.907 747,962 -0.03(-0.31%)
Jun 10, 2003 8.760 8.977 8.760 8.935 756,987 +0.17(+1.99%)
Jun 09, 2003 9.005 9.019 8.642 8.760 785,783 -0.22(-2.49%)
Jun 06, 2003 9.046 9.074 8.935 8.984 610,432 +0.04(+0.47%)
Jun 05, 2003 8.907 8.970 8.837 8.942 721,602 +0.10(+1.18%)
Jun 04, 2003 8.970 8.970 8.830 8.837 819,306 +0.04(+0.48%)
Jun 03, 2003 8.935 8.949 8.725 8.795 736,788 -0.02(-0.24%)
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.