RPM - RPM International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201863.7464.0463.6763.6763.6794,782
Nov 13, 201863.6164.1163.1263.2963.29600,100
Nov 12, 201863.2264.0163.1363.5863.581,937,700
Nov 09, 201862.8863.4262.6763.1463.14652,600
Nov 08, 201863.7264.0462.9163.1363.131,079,700
Nov 07, 201863.6364.2563.0264.0764.071,193,500
Nov 06, 201862.6963.2662.6963.1063.101,796,300
Nov 05, 201862.5563.0862.3462.7062.702,010,400
Nov 02, 201862.3462.8761.6862.5162.51861,800
Nov 01, 201861.5762.1861.1461.8961.891,120,700
Oct 31, 201861.2061.6960.9561.1761.171,271,400
Oct 30, 201859.0760.9058.8960.7460.741,812,300
Oct 29, 201859.8660.4658.4058.9258.922,049,100
Oct 26, 201859.3259.8558.1559.2459.241,185,500
Oct 25, 201859.6860.1058.9259.8459.841,103,600
Oct 24, 201859.8660.4059.2459.3059.301,167,600
Oct 23, 201859.0860.2058.6259.8959.89763,100
Oct 22, 201859.9460.2059.5259.9759.97722,600
Oct 19, 201859.7760.2959.5959.7659.76902,400
Oct 18, 201859.5560.0758.8959.5459.54933,100
Oct 17, 201859.9560.1359.1559.5459.54839,900
Oct 16, 201858.7860.1958.6160.1360.131,169,800
Oct 15, 201858.7058.9257.5258.5458.541,373,900
Oct 15, 20180.35 Dividend
Oct 12, 201859.6959.8458.3559.0658.711,778,700
Oct 11, 201859.8060.4758.9559.0158.661,891,700
Oct 10, 201859.4760.5959.1459.8459.491,725,200
Oct 09, 201859.6660.3459.1959.2458.892,532,300
Oct 08, 201859.8660.6559.8660.5660.202,054,400
Oct 05, 201860.0061.0059.8660.1359.771,553,700
Oct 04, 201860.6260.6259.0859.9359.572,119,700
Oct 03, 201863.1866.0159.9560.5060.144,071,900
Oct 02, 201864.3364.4963.3263.9563.571,613,800
Oct 01, 201865.2165.3864.1864.4364.051,588,800
Sep 28, 201865.5565.7664.7864.9464.561,099,800
Sep 27, 201866.3266.4365.5565.6865.291,132,000
Sep 26, 201866.9367.1766.2166.2665.87993,600
Sep 25, 201867.5267.8466.8167.0166.61866,600
Sep 24, 201867.4768.0067.0867.2166.811,611,100
Sep 21, 201867.7267.9667.5067.6667.261,564,300
Sep 20, 201867.6268.0167.5567.6867.281,332,300
Sep 19, 201867.1667.6367.1467.4767.07930,400
Sep 18, 201867.1867.6366.7667.3066.90803,400
Sep 17, 201867.3867.4666.8867.0066.60910,200
Sep 14, 201868.0068.0067.1367.3966.991,300,600
Sep 13, 201867.4868.1167.2268.0567.65711,900
Sep 12, 201867.0167.2966.8367.0966.691,005,200
Sep 11, 201866.7967.1366.4867.0166.611,445,000
Sep 10, 201867.2467.4166.7767.0066.60750,300
Sep 07, 201866.7067.3866.4166.9966.59529,200
Sep 06, 201867.7668.0566.3567.0166.61909,300
Sep 05, 201867.3567.8367.2567.6467.24723,800
Sep 04, 201867.4667.6966.8067.5567.15481,700
Aug 31, 201867.3967.6867.1367.5067.10703,600
Aug 30, 201867.8367.8567.3867.5467.14734,600
Aug 29, 201867.3668.1366.9467.9867.58565,500
Aug 28, 201867.5468.1067.1567.3466.94586,900
Aug 27, 201867.0067.7266.9867.5667.16766,600
Aug 24, 201866.2466.8965.9666.8166.41890,200
Aug 23, 201865.3866.2865.0866.0165.62802,800
Aug 22, 201865.8566.0865.2765.4265.03588,600
Aug 21, 201864.7965.7964.7965.5365.14802,300
Aug 20, 201864.2465.1564.2064.7064.32845,000
Aug 17, 201863.8764.2163.8063.9363.551,056,100
Aug 16, 201863.8064.1863.7263.8763.49468,400
Aug 15, 201863.3663.5762.4463.5463.16742,500
Aug 14, 201863.1863.9363.1863.5963.21374,900
Aug 13, 201863.6363.9362.9063.1662.79775,500
Aug 10, 201863.5563.9163.3563.5663.18714,300
Aug 09, 201863.8964.1863.6963.7563.37544,000
Aug 08, 201863.9864.1463.6763.7863.40541,000
Aug 07, 201864.2864.4563.9263.9863.60497,600
Aug 06, 201864.0364.3763.9164.0963.71767,200
Aug 03, 201864.1364.4063.7064.1063.72668,600
Aug 02, 201863.5964.3063.4663.9863.60995,500
Aug 01, 201864.1764.3063.5963.8463.46709,300
Jul 31, 201863.2864.6563.2364.3763.992,820,000
Jul 30, 201863.8364.3263.3563.4163.031,054,100
Jul 27, 201864.0664.4063.5963.8963.51985,500
Jul 26, 201863.2664.1463.2664.0663.681,387,700
Jul 25, 201862.4263.5062.0463.0962.721,647,200
Jul 24, 201862.0062.4161.1862.2461.871,475,000
Jul 23, 201862.1562.2661.2061.4461.081,964,400
Jul 20, 201863.4063.6060.7361.6561.283,158,200
Jul 19, 201858.5065.3558.5064.0463.664,031,300
Jul 18, 201861.4061.9360.5960.8060.441,348,400
Jul 17, 201859.5960.6659.4160.5160.151,378,100
Jul 16, 201860.7060.7259.7060.0159.651,360,000
Jul 16, 20180.32 Dividend
Jul 13, 201860.2061.0160.1360.8160.131,031,200
Jul 12, 201860.6260.9159.6060.3159.641,531,800
Jul 11, 201859.8759.9159.3859.5358.871,015,100
Jul 10, 201860.4060.5759.7460.3759.701,918,300
Jul 09, 201860.7660.8860.1460.3659.691,350,500
Jul 06, 201859.8660.5559.3860.4559.781,128,000
Jul 05, 201859.3359.7558.4659.7059.031,951,400
Jul 03, 201858.1859.5158.0459.1958.531,056,000
Jul 02, 201858.8158.8757.4157.9657.311,914,500
Jun 29, 201858.4159.0758.0958.3257.674,341,300
Jun 28, 201859.5960.5357.2158.0957.449,469,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...