Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

134.77 +1.04 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 9.653 9.743 9.563 9.685 1,320,997 +0.10(+1.01%)
Jul 29, 2004 9.524 9.621 9.460 9.589 989,698 +0.19(+2.05%)
Jul 28, 2004 9.273 9.428 9.196 9.396 908,739 +0.14(+1.53%)
Jul 27, 2004 9.074 9.331 9.054 9.254 717,139 +0.18(+1.99%)
Jul 26, 2004 9.363 9.363 8.913 9.074 599,972 -0.03(-0.35%)
Jul 23, 2004 9.215 9.267 8.997 9.106 896,463 -0.05(-0.49%)
Jul 22, 2004 9.009 9.177 8.964 9.151 661,974 +0.13(+1.43%)
Jul 21, 2004 9.338 9.383 9.022 9.022 569,360 -0.35(-3.77%)
Jul 20, 2004 9.164 9.376 9.138 9.376 514,506 +0.15(+1.60%)
Jul 19, 2004 9.196 9.260 9.106 9.228 340,466 +0.06(+0.63%)
Jul 16, 2004 9.228 9.344 9.170 9.170 943,702 -0.08(-0.84%)
Jul 15, 2004 9.190 9.267 9.145 9.248 712,477 +0.12(+1.34%)
Jul 14, 2004 9.170 9.273 9.080 9.125 1,197,614 -0.01(-0.07%)
Jul 13, 2004 9.299 9.370 9.119 9.132 760,649 -0.25(-2.67%)
Jul 12, 2004 9.357 9.421 9.267 9.383 379,625 +0.01(+0.14%)
Jul 09, 2004 9.344 9.441 9.331 9.370 476,901 +0.04(+0.41%)
Jul 08, 2004 9.396 9.460 9.293 9.331 591,892 -0.18(-1.89%)
Jul 07, 2004 9.486 9.601 9.473 9.511 526,005 +0.04(+0.41%)
Jul 06, 2004 9.653 9.666 9.460 9.473 566,718 -0.18(-1.87%)
Jul 02, 2004 9.685 9.743 9.621 9.653 439,762 -0.10(-0.99%)
Jul 01, 2004 9.685 9.795 9.576 9.749 998,711 -0.03(-0.33%)
Jun 30, 2004 9.743 9.833 9.737 9.782 718,537 +0.06(+0.60%)
Jun 29, 2004 9.666 9.814 9.666 9.724 734,077 +0.06(+0.67%)
Jun 28, 2004 9.775 9.833 9.659 9.659 765,932 +0.01(+0.07%)
Jun 25, 2004 9.666 9.968 9.653 9.653 954,113 +0.05(+0.54%)
Jun 24, 2004 9.685 9.762 9.589 9.601 694,296 -0.03(-0.27%)
Jun 23, 2004 9.486 9.653 9.460 9.627 839,744 +0.16(+1.70%)
Jun 22, 2004 9.563 9.608 9.453 9.466 1,087,752 -0.12(-1.28%)
Jun 21, 2004 9.724 9.724 9.556 9.589 875,018 -0.14(-1.39%)
Jun 18, 2004 9.692 9.788 9.666 9.724 614,735 +0.04(+0.40%)
Jun 17, 2004 9.653 9.724 9.595 9.685 752,724 +0.01(+0.13%)
Jun 16, 2004 9.814 9.814 9.621 9.672 1,323,794 -0.23(-2.28%)
Jun 15, 2004 9.762 9.923 9.756 9.897 880,146 +0.14(+1.45%)
Jun 14, 2004 9.846 9.846 9.679 9.756 1,109,040 -0.08(-0.85%)
Jun 10, 2004 9.795 9.852 9.749 9.840 806,645 +0.13(+1.33%)
Jun 09, 2004 9.749 9.769 9.659 9.711 597,331 -0.04(-0.40%)
Jun 08, 2004 9.737 9.749 9.498 9.749 624,835 +0.02(+0.20%)
Jun 07, 2004 9.460 9.730 9.460 9.730 460,896 +0.27(+2.86%)
Jun 04, 2004 9.415 9.556 9.396 9.460 501,609 +0.06(+0.62%)
Jun 03, 2004 9.460 9.460 9.254 9.402 635,557 +0.00(+0.00%)
Jun 02, 2004 9.402 9.466 9.363 9.402 385,374 +0.00(+0.00%)
Jun 01, 2004 9.428 9.486 9.344 9.402 626,545 -0.06(-0.68%)
May 28, 2004 9.273 9.466 9.267 9.466 1,091,947 +0.14(+1.45%)
May 27, 2004 9.138 9.331 9.119 9.331 826,846 +0.15(+1.68%)
May 26, 2004 9.016 9.177 8.945 9.177 716,828 +0.20(+2.22%)
May 25, 2004 8.868 9.003 8.803 8.977 719,625 +0.17(+1.97%)
May 24, 2004 8.855 8.945 8.720 8.803 760,027 +0.08(+0.89%)
May 21, 2004 8.688 8.868 8.681 8.726 575,887 +0.03(+0.37%)
May 20, 2004 8.733 8.881 8.668 8.694 657,468 -0.04(-0.44%)
May 19, 2004 8.810 9.009 8.733 8.733 743,090 -0.01(-0.15%)
May 18, 2004 8.655 8.758 8.655 8.746 730,658 +0.06(+0.67%)
May 17, 2004 8.688 8.739 8.553 8.688 1,251,536 -0.19(-2.17%)
May 14, 2004 8.945 8.997 8.849 8.881 1,107,953 +0.00(+0.00%)
May 13, 2004 8.829 8.977 8.816 8.881 930,804 +0.06(+0.66%)
May 12, 2004 8.997 8.997 8.688 8.823 1,425,265 -0.15(-1.65%)
May 11, 2004 8.977 9.035 8.913 8.971 1,331,719 -0.04(-0.43%)
May 10, 2004 9.042 9.132 8.816 9.009 929,561 -0.17(-1.82%)
May 07, 2004 9.505 9.589 9.119 9.177 1,022,486 -0.46(-4.74%)
May 06, 2004 9.737 9.737 9.556 9.634 567,806 -0.10(-1.06%)
May 05, 2004 9.749 9.795 9.711 9.737 615,978 +0.03(+0.33%)
May 04, 2004 9.589 9.788 9.589 9.704 909,516 +0.05(+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 DalyCity.com & California Media Partners, LLC. All rights reserved.