RPM International Inc (RPM) Historical Stock Data
107.38 ↑0.49 (0.46%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPM is down -0.22% a day on average. There have been 10 days where RPM International Inc closed green and 20 days where RPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 107.71 | 107.38 | ↓$0.33 (-0.31%) | 107.37 | 108.85 | 406.62K |
| 2024-04-25 | 107.42 | 106.89 | ↓$0.53 (-0.49%) | 106.38 | 107.42 | 472.48K |
| 2024-04-24 | 107.54 | 107.93 | ↑$0.39 (0.36%) | 107.03 | 108.76 | 671.41K |
| 2024-04-23 | 107.02 | 107.87 | ↑$0.85 (0.79%) | 106.78 | 108.33 | 345.05K |
| 2024-04-22 | 107.04 | 107.88 | ↑$0.84 (0.78%) | 106.53 | 108.51 | 521.14K |
| 2024-04-19 | 107.57 | 106.57 | ↓$1.00 (-0.93%) | 105.95 | 108.04 | 644.78K |
| 2024-04-18 | 107.93 | 107.38 | ↓$0.55 (-0.51%) | 106.97 | 108.42 | 537.34K |
| 2024-04-17 | 108.45 | 107.36 | ↓$1.09 (-1.01%) | 106.79 | 108.75 | 567.07K |
| 2024-04-16 | 108.13 | 107.89 | ↓$0.24 (-0.22%) | 107.30 | 108.53 | 424.58K |
| 2024-04-15 | 109.41 | 108.40 | ↓$1.01 (-0.92%) | 107.78 | 109.96 | 505.22K |
| 2024-04-12 | 108.78 | 108.45 | ↓$0.33 (-0.30%) | 107.84 | 109.03 | 480.33K |
| 2024-04-11 | 110.94 | 109.82 | ↓$1.12 (-1.01%) | 109.80 | 111.31 | 658.75K |
| 2024-04-10 | 110.81 | 110.64 | ↓$0.17 (-0.15%) | 110.54 | 112.19 | 548.50K |
| 2024-04-09 | 113.55 | 113.07 | ↓$0.48 (-0.42%) | 111.64 | 114.08 | 526.27K |
| 2024-04-08 | 113.03 | 113.10 | ↑$0.07 (0.06%) | 112.93 | 113.89 | 728.30K |
| 2024-04-05 | 112.06 | 112.91 | ↑$0.85 (0.76%) | 112.06 | 113.70 | 771.55K |
| 2024-04-04 | 115.57 | 111.69 | ↓$3.88 (-3.36%) | 110.77 | 116.81 | 1.61M |
| 2024-04-03 | 116.67 | 118.52 | ↑$1.85 (1.59%) | 116.67 | 118.67 | 1.02M |
| 2024-04-02 | 117.58 | 116.85 | ↓$0.73 (-0.62%) | 116.31 | 117.91 | 730.45K |
| 2024-04-01 | 118.93 | 118.29 | ↓$0.64 (-0.54%) | 117.20 | 118.93 | 519.63K |
| 2024-03-29 | 120.12 | 118.95 | ↓$1.17 (-0.97%) | 118.80 | 120.74 | 636.56K |
| 2024-03-28 | 120.12 | 118.95 | ↓$1.17 (-0.97%) | 118.80 | 120.74 | 636.56K |
| 2024-03-27 | 118.48 | 120.18 | ↑$1.70 (1.43%) | 118.48 | 120.20 | 367.60K |
| 2024-03-26 | 118.11 | 117.67 | ↓$0.44 (-0.37%) | 117.47 | 118.52 | 414.88K |
| 2024-03-25 | 118.58 | 117.91 | ↓$0.67 (-0.57%) | 117.64 | 118.72 | 343.16K |
| 2024-03-22 | 119.21 | 118.69 | ↓$0.52 (-0.44%) | 118.43 | 119.42 | 354.95K |
| 2024-03-21 | 118.32 | 119.21 | ↑$0.89 (0.75%) | 117.77 | 119.27 | 390.77K |
| 2024-03-20 | 116.77 | 117.76 | ↑$0.99 (0.85%) | 116.31 | 118.14 | 408K |
| 2024-03-19 | 115.72 | 116.46 | ↑$0.74 (0.64%) | 115.29 | 116.55 | 442.90K |
| 2024-03-18 | 116.32 | 115.56 | ↓$0.76 (-0.65%) | 115.30 | 116.97 | 488.84K |
Create an account or log in to view more rows.
$RPM what happened
$RPM I already know
tomorrow the bulls going to say "next week" just like every week.
$RPM Like if you’re a bull
$RPM out of the way
$RPM oversold
$RPM Don't like that...
$RPM futs ripping
$RPM buy SHARES
$RPM Like if the Hedgies are fucked
$RPM not good