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 )

112.38 -0.36 (-0.32%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 30, 2004 10.47 10.57 10.37 10.51 1,217,856 +0.10(+1.01%)
Jul 29, 2004 10.33 10.44 10.26 10.40 912,425 +0.21(+2.05%)
Jul 28, 2004 10.06 10.23 9.975 10.19 837,786 +0.15(+1.53%)
Jul 27, 2004 9.842 10.12 9.821 10.04 661,146 +0.20(+1.99%)
Jul 26, 2004 10.16 10.16 9.668 9.842 553,128 -0.03(-0.35%)
Jul 23, 2004 9.996 10.05 9.758 9.877 826,469 -0.05(-0.49%)
Jul 22, 2004 9.772 9.954 9.724 9.926 610,289 +0.14(+1.43%)
Jul 21, 2004 10.13 10.18 9.786 9.786 524,905 -0.38(-3.77%)
Jul 20, 2004 9.940 10.17 9.912 10.17 474,335 +0.16(+1.60%)
Jul 19, 2004 9.975 10.04 9.877 10.01 313,883 +0.06(+0.63%)
Jul 16, 2004 10.01 10.14 9.947 9.947 870,020 -0.08(-0.84%)
Jul 15, 2004 9.968 10.05 9.919 10.03 656,848 +0.13(+1.34%)
Jul 14, 2004 9.947 10.06 9.849 9.898 1,104,107 -0.01(-0.07%)
Jul 13, 2004 10.09 10.16 9.891 9.905 701,259 -0.27(-2.68%)
Jul 12, 2004 10.15 10.22 10.05 10.18 349,985 +0.01(+0.14%)
Jul 09, 2004 10.14 10.24 10.12 10.16 439,666 +0.04(+0.41%)
Jul 08, 2004 10.19 10.26 10.08 10.12 545,678 -0.20(-1.89%)
Jul 07, 2004 10.29 10.41 10.28 10.32 484,936 +0.04(+0.41%)
Jul 06, 2004 10.47 10.48 10.26 10.28 522,470 -0.20(-1.87%)
Jul 02, 2004 10.51 10.57 10.44 10.47 405,426 -0.10(-0.99%)
Jul 01, 2004 10.51 10.62 10.39 10.58 920,734 -0.03(-0.33%)
Jun 30, 2004 10.57 10.67 10.56 10.61 662,435 +0.06(+0.60%)
Jun 29, 2004 10.48 10.64 10.48 10.55 676,761 +0.07(+0.67%)
Jun 28, 2004 10.60 10.67 10.48 10.48 706,130 +0.01(+0.07%)
Jun 25, 2004 10.48 10.81 10.47 10.47 879,618 +0.06(+0.54%)
Jun 24, 2004 10.51 10.59 10.40 10.41 640,087 -0.03(-0.27%)
Jun 23, 2004 10.29 10.47 10.26 10.44 774,178 +0.17(+1.70%)
Jun 22, 2004 10.37 10.42 10.25 10.27 1,002,822 -0.13(-1.27%)
Jun 21, 2004 10.55 10.55 10.37 10.40 806,699 -0.15(-1.39%)
Jun 18, 2004 10.51 10.62 10.48 10.55 566,737 +0.04(+0.40%)
Jun 17, 2004 10.47 10.55 10.41 10.51 693,953 +0.01(+0.13%)
Jun 16, 2004 10.64 10.64 10.44 10.49 1,220,435 -0.24(-2.28%)
Jun 15, 2004 10.59 10.76 10.58 10.74 811,426 +0.15(+1.45%)
Jun 14, 2004 10.68 10.68 10.50 10.58 1,022,449 -0.09(-0.85%)
Jun 10, 2004 10.62 10.69 10.58 10.67 743,664 +0.14(+1.33%)
Jun 09, 2004 10.58 10.60 10.48 10.53 550,692 -0.04(-0.40%)
Jun 08, 2004 10.56 10.58 10.30 10.58 576,049 +0.02(+0.20%)
Jun 07, 2004 10.26 10.55 10.26 10.55 424,910 +0.29(+2.86%)
Jun 04, 2004 10.21 10.37 10.19 10.26 462,444 +0.06(+0.62%)
Jun 03, 2004 10.26 10.26 10.04 10.20 585,934 +0.00(+0.00%)
Jun 02, 2004 10.20 10.27 10.16 10.20 355,285 +0.00(+0.00%)
Jun 01, 2004 10.23 10.29 10.14 10.20 577,625 -0.07(-0.68%)
May 28, 2004 10.06 10.27 10.05 10.27 1,006,690 +0.15(+1.45%)
May 27, 2004 9.912 10.12 9.891 10.12 762,288 +0.17(+1.68%)
May 26, 2004 9.779 9.954 9.703 9.954 660,860 +0.22(+2.22%)
May 25, 2004 9.619 9.765 9.549 9.738 663,438 +0.19(+1.97%)
May 24, 2004 9.605 9.703 9.458 9.549 700,686 +0.08(+0.89%)
May 21, 2004 9.423 9.619 9.416 9.465 530,922 +0.03(+0.37%)
May 20, 2004 9.472 9.633 9.402 9.430 606,134 -0.04(-0.44%)
May 19, 2004 9.556 9.772 9.472 9.472 685,071 -0.01(-0.15%)
May 18, 2004 9.389 9.500 9.389 9.486 673,610 +0.06(+0.67%)
May 17, 2004 9.423 9.479 9.277 9.423 1,153,818 -0.21(-2.17%)
May 14, 2004 9.703 9.758 9.598 9.633 1,021,446 +0.00(+0.00%)
May 13, 2004 9.577 9.738 9.563 9.633 858,129 +0.06(+0.66%)
May 12, 2004 9.758 9.758 9.423 9.570 1,313,984 -0.16(-1.65%)
May 11, 2004 9.738 9.800 9.668 9.731 1,227,741 -0.04(-0.43%)
May 10, 2004 9.807 9.905 9.563 9.772 856,983 -0.18(-1.82%)
May 07, 2004 10.31 10.40 9.891 9.954 942,653 -0.50(-4.74%)
May 06, 2004 10.56 10.56 10.37 10.45 523,473 -0.11(-1.06%)
May 05, 2004 10.58 10.62 10.53 10.56 567,884 +0.03(+0.33%)
May 04, 2004 10.40 10.62 10.40 10.53 838,502 +0.06(+0.53%)
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.