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 (%)
Apr 30, 2003 7.697 7.980 7.664 7.954 1,017,825 +0.33(+4.30%)
Apr 29, 2003 7.697 7.716 7.594 7.626 526,161 +0.03(+0.42%)
Apr 28, 2003 7.381 7.677 7.368 7.594 710,302 +0.18(+2.43%)
Apr 25, 2003 7.703 7.703 7.368 7.413 605,567 -0.29(-3.76%)
Apr 24, 2003 7.227 7.709 7.227 7.703 1,382,066 +0.48(+6.59%)
Apr 23, 2003 7.208 7.278 7.130 7.227 980,841 +0.10(+1.35%)
Apr 22, 2003 7.079 7.169 6.982 7.130 815,814 -0.01(-0.18%)
Apr 21, 2003 6.937 7.143 6.860 7.143 805,091 +0.23(+3.26%)
Apr 17, 2003 6.886 6.989 6.834 6.918 896,773 -0.07(-1.01%)
Apr 16, 2003 7.137 7.156 6.931 6.989 659,177 -0.14(-1.90%)
Apr 15, 2003 7.111 7.169 6.989 7.124 568,272 +0.01(+0.18%)
Apr 14, 2003 7.079 7.175 6.950 7.111 652,495 +0.03(+0.45%)
Apr 11, 2003 7.169 7.195 7.053 7.079 413,034 -0.03(-0.36%)
Apr 10, 2003 7.079 7.175 6.982 7.105 829,799 +0.03(+0.36%)
Apr 09, 2003 7.150 7.227 7.053 7.079 669,433 -0.07(-0.99%)
Apr 08, 2003 7.175 7.240 7.143 7.150 554,753 -0.02(-0.27%)
Apr 07, 2003 7.368 7.497 7.169 7.169 649,232 -0.05(-0.71%)
Apr 04, 2003 7.272 7.336 7.182 7.220 578,062 +0.06(+0.90%)
Apr 03, 2003 7.143 7.240 7.092 7.156 648,921 +0.08(+1.09%)
Apr 02, 2003 7.066 7.233 7.014 7.079 1,087,130 +0.14(+2.04%)
Apr 01, 2003 6.770 7.047 6.757 6.937 1,017,825 +0.18(+2.67%)
Mar 31, 2003 7.047 7.047 6.757 6.757 1,105,156 -0.29(-4.11%)
Mar 28, 2003 7.002 7.105 6.950 7.047 529,113 +0.05(+0.74%)
Mar 27, 2003 7.014 7.111 6.957 6.995 603,391 -0.05(-0.64%)
Mar 26, 2003 7.098 7.208 7.021 7.040 410,393 -0.07(-1.00%)
Mar 25, 2003 6.982 7.272 6.982 7.111 731,590 +0.17(+2.41%)
Mar 24, 2003 7.079 7.195 6.924 6.944 799,342 -0.41(-5.52%)
Mar 21, 2003 7.014 7.433 7.002 7.349 1,490,841 +0.37(+5.25%)
Mar 20, 2003 7.014 7.014 6.918 6.982 878,592 -0.03(-0.46%)
Mar 19, 2003 7.143 7.162 6.957 7.014 727,395 -0.10(-1.45%)
Mar 18, 2003 6.918 7.201 6.918 7.117 863,985 +0.24(+3.46%)
Mar 17, 2003 6.551 6.931 6.525 6.879 768,108 +0.33(+5.01%)
Mar 14, 2003 6.725 6.751 6.532 6.551 1,070,192 -0.10(-1.45%)
Mar 13, 2003 6.467 6.718 6.467 6.648 712,011 +0.18(+2.79%)
Mar 12, 2003 6.467 6.513 6.435 6.467 945,256 +0.00(+0.00%)
Mar 11, 2003 6.474 6.538 6.442 6.467 1,388,437 +0.00(+0.00%)
Mar 10, 2003 6.352 6.538 6.210 6.467 2,233,465 +0.24(+3.93%)
Mar 07, 2003 5.888 6.255 5.856 6.223 916,353 +0.30(+5.11%)
Mar 06, 2003 5.991 6.004 5.888 5.920 792,194 -0.15(-2.44%)
Mar 05, 2003 6.114 6.139 5.985 6.068 680,311 +0.00(+0.00%)
Mar 04, 2003 6.146 6.229 6.017 6.068 680,155 -0.18(-2.88%)
Mar 03, 2003 6.500 6.525 6.210 6.249 1,185,494 -0.19(-2.90%)
Feb 28, 2003 6.377 6.532 6.339 6.435 1,538,081 +0.07(+1.11%)
Feb 27, 2003 6.242 6.377 6.242 6.364 643,016 +0.20(+3.24%)
Feb 26, 2003 6.165 6.242 6.126 6.165 480,475 -0.06(-1.03%)
Feb 25, 2003 6.081 6.229 5.991 6.229 505,960 +0.15(+2.43%)
Feb 24, 2003 6.384 6.384 6.081 6.081 839,744 -0.17(-2.78%)
Feb 21, 2003 6.229 6.307 6.114 6.255 883,565 +0.05(+0.73%)
Feb 20, 2003 6.339 6.339 6.139 6.210 1,146,024 +0.00(+0.00%)
Feb 19, 2003 6.577 6.577 6.210 6.210 746,508 -0.11(-1.73%)
Feb 18, 2003 6.307 6.371 6.216 6.319 1,200,256 +0.21(+3.37%)
Feb 14, 2003 6.126 6.229 6.094 6.114 797,477 +0.01(+0.21%)
Feb 13, 2003 6.004 6.210 6.004 6.101 1,366,527 +0.12(+2.05%)
Feb 12, 2003 6.467 6.493 5.978 5.978 2,054,452 -0.53(-8.20%)
Feb 11, 2003 6.577 6.635 6.467 6.513 463,693 -0.06(-0.98%)
Feb 10, 2003 6.564 6.628 6.493 6.577 603,080 +0.05(+0.79%)
Feb 07, 2003 6.641 6.654 6.339 6.525 966,389 -0.13(-1.93%)
Feb 06, 2003 6.854 6.886 6.493 6.654 1,789,352 -0.14(-1.99%)
Feb 05, 2003 6.828 6.886 6.693 6.789 791,572 -0.05(-0.75%)
Feb 04, 2003 7.008 7.008 6.751 6.841 778,675 -0.20(-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 DalyCity.com & California Media Partners, LLC. All rights reserved.