RPM International Inc (RPM) Historical Stock Data
118.95 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPM is up 0.23% a day on average. There have been 18 days where RPM International Inc closed green and 12 days where RPM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 114.89 | 115.69 | ↑$0.80 (0.70%) | 114.72 | 116.67 | 1.17M |
2024-03-14 | 117.41 | 115.80 | ↓$1.61 (-1.37%) | 115.41 | 117.98 | 722.24K |
2024-03-13 | 118.09 | 117.89 | ↓$0.20 (-0.17%) | 117.52 | 119.16 | 514.95K |
2024-03-12 | 117.50 | 118.26 | ↑$0.76 (0.65%) | 117.03 | 118.61 | 467.54K |
2024-03-11 | 117.35 | 117.57 | ↑$0.22 (0.19%) | 116.09 | 117.60 | 413.82K |
2024-03-08 | 118.98 | 117.36 | ↓$1.62 (-1.36%) | 117.25 | 119.12 | 330.06K |
2024-03-07 | 117.76 | 118.58 | ↑$0.82 (0.70%) | 117.66 | 119.39 | 435.59K |
2024-03-06 | 116.81 | 116.91 | ↑$0.10 (0.09%) | 115.81 | 117.18 | 639.88K |
2024-03-05 | 116.07 | 116.05 | ↓$0.02 (-0.02%) | 115.14 | 117.11 | 419.69K |
2024-03-04 | 115.43 | 116.47 | ↑$1.04 (0.90%) | 115.15 | 117.61 | 648.63K |
2024-03-01 | 114.70 | 114.77 | ↑$0.07 (0.06%) | 114.15 | 115.63 | 465.81K |
2024-02-29 | 114.49 | 115.35 | ↑$0.86 (0.75%) | 113.77 | 115.59 | 0.98M |
2024-02-28 | 112.37 | 114.20 | ↑$1.83 (1.63%) | 112.12 | 114.32 | 446.78K |
2024-02-27 | 112.43 | 112.77 | ↑$0.34 (0.30%) | 111.70 | 112.85 | 409.86K |
2024-02-26 | 112.65 | 112.09 | ↓$0.56 (-0.50%) | 111.63 | 113.00 | 387.74K |
2024-02-23 | 112.86 | 112.72 | ↓$0.14 (-0.12%) | 112.57 | 113.13 | 445.25K |
2024-02-22 | 110.35 | 112.34 | ↑$1.99 (1.80%) | 110.35 | 112.55 | 592.01K |
2024-02-21 | 109.03 | 110.49 | ↑$1.46 (1.34%) | 108.33 | 110.49 | 540.25K |
2024-02-20 | 108.11 | 108.84 | ↑$0.73 (0.68%) | 107.95 | 108.98 | 351.25K |
2024-02-16 | 108.62 | 108.44 | ↓$0.18 (-0.17%) | 108.40 | 109.72 | 451.90K |
2024-02-15 | 108.79 | 109.12 | ↑$0.33 (0.30%) | 108.79 | 109.81 | 471.17K |
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