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 )

107.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Mar 03, 2003 7.050 7.078 6.736 6.778 1,092,933 -0.20(-2.90%)
Feb 28, 2003 6.917 7.085 6.876 6.980 1,417,991 +0.08(+1.11%)
Feb 27, 2003 6.771 6.917 6.771 6.904 592,811 +0.22(+3.24%)
Feb 26, 2003 6.687 6.771 6.645 6.687 442,961 -0.07(-1.03%)
Feb 25, 2003 6.596 6.757 6.499 6.757 466,455 +0.16(+2.43%)
Feb 24, 2003 6.924 6.924 6.596 6.596 774,178 -0.19(-2.78%)
Feb 21, 2003 6.757 6.841 6.631 6.785 814,578 +0.05(+0.73%)
Feb 20, 2003 6.876 6.876 6.659 6.736 1,056,545 +0.00(+0.00%)
Feb 19, 2003 7.134 7.134 6.736 6.736 688,222 -0.12(-1.73%)
Feb 18, 2003 6.841 6.910 6.743 6.855 1,106,543 +0.22(+3.37%)
Feb 14, 2003 6.645 6.757 6.610 6.631 735,212 +0.01(+0.21%)
Feb 13, 2003 6.513 6.736 6.513 6.617 1,259,831 +0.13(+2.05%)
Feb 12, 2003 7.015 7.043 6.485 6.485 1,894,045 -0.58(-8.20%)
Feb 11, 2003 7.134 7.197 7.015 7.064 427,488 -0.07(-0.98%)
Feb 10, 2003 7.120 7.190 7.043 7.134 555,993 +0.06(+0.79%)
Feb 07, 2003 7.204 7.218 6.876 7.078 890,936 -0.14(-1.93%)
Feb 06, 2003 7.434 7.469 7.043 7.218 1,649,643 -0.15(-1.99%)
Feb 05, 2003 7.406 7.469 7.260 7.364 729,768 -0.06(-0.75%)
Feb 04, 2003 7.602 7.602 7.322 7.420 717,877 -0.22(-2.83%)
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.