The closing price for RPM International (RPM) in 2000 was $4.03, on December 29, 2000. It was down 12.7% for the year. The latest price is $106.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $4.24 | $4.29 | $4.03 | $4.03 | 285,100 |
December 28 2000 | $4.09 | $4.29 | $4.06 | $4.29 | 337,500 |
December 27 2000 | $4.09 | $4.12 | $4.03 | $4.12 | 241,900 |
December 26 2000 | $4.09 | $4.18 | $4.00 | $4.12 | 224,500 |
December 22 2000 | $3.97 | $4.24 | $3.97 | $4.15 | 267,100 |
December 21 2000 | $3.94 | $4.21 | $3.91 | $4.03 | 385,600 |
December 20 2000 | $4.12 | $4.12 | $3.88 | $3.88 | 231,400 |
December 19 2000 | $4.29 | $4.29 | $3.91 | $4.12 | 183,900 |
December 18 2000 | $4.21 | $4.24 | $4.09 | $4.24 | 186,200 |
December 15 2000 | $4.18 | $4.29 | $4.12 | $4.12 | 364,100 |
December 14 2000 | $4.24 | $4.35 | $4.15 | $4.32 | 192,700 |
December 13 2000 | $4.24 | $4.29 | $4.18 | $4.24 | 273,500 |
December 12 2000 | $4.41 | $4.47 | $4.24 | $4.24 | 279,600 |
December 11 2000 | $4.47 | $4.47 | $4.38 | $4.47 | 423,900 |
December 08 2000 | $4.44 | $4.47 | $4.29 | $4.47 | 359,300 |
December 07 2000 | $4.35 | $4.47 | $4.35 | $4.41 | 168,600 |
December 06 2000 | $4.41 | $4.44 | $4.38 | $4.41 | 189,200 |
December 05 2000 | $4.50 | $4.53 | $4.32 | $4.38 | 366,700 |
December 04 2000 | $4.35 | $4.50 | $4.35 | $4.44 | 251,200 |
December 01 2000 | $4.47 | $4.53 | $4.38 | $4.41 | 153,600 |
November 30 2000 | $4.44 | $4.56 | $4.38 | $4.41 | 225,200 |
November 29 2000 | $4.59 | $4.62 | $4.47 | $4.47 | 275,200 |
November 28 2000 | $4.56 | $4.65 | $4.56 | $4.59 | 161,700 |
November 27 2000 | $4.56 | $4.65 | $4.53 | $4.62 | 284,400 |
November 24 2000 | $4.50 | $4.56 | $4.50 | $4.56 | 60,800 |
Daily pricing data for RPM International dates back to 11/5/1984, and may be incomplete.
