기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
RPM International Inc | RPM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
111.71 | 111.505 | 112.96 | 112.30 | 111.20 |
RPM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 108.31 | 112.96 | 106.42 | 108.45 | 599,625 | 3.99 | 3.68% |
1개월 | 113.55 | 114.075 | 105.95 | 108.44 | 535,588 | -1.25 | -1.10% |
3개월 | 107.76 | 120.80 | 105.95 | 112.74 | 561,233 | 4.54 | 4.21% |
6개월 | 96.13 | 120.80 | 95.44 | 109.23 | 575,723 | 16.17 | 16.82% |
1년 | 81.63 | 120.80 | 78.52 | 100.58 | 610,412 | 30.67 | 37.57% |
3년 | 97.78 | 120.80 | 74.555 | 92.18 | 591,627 | 14.52 | 14.85% |
5년 | 60.42 | 120.80 | 42.85 | 84.73 | 606,654 | 51.88 | 85.87% |
RPM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 111.20 | 1.98 | 1.81% | 110.13 | 111.22 | 109.24 | 566,194 |
04 5월(5) 2024 | 109.22 | 0.89 | 0.82% | 109.77 | 110.275 | 108.65 | 383,280 |
03 5월(5) 2024 | 108.33 | 0.90 | 0.84% | 107.81 | 108.89 | 107.0514 | 595,941 |
02 5월(5) 2024 | 107.43 | 0.52 | 0.49% | 107.60 | 109.57 | 106.42 | 894,608 |
01 5월(5) 2024 | 106.91 | -1.67 | -1.54% | 108.31 | 108.59 | 106.85 | 558,100 |
30 4월(4) 2024 | 108.58 | 1.20 | 1.12% | 107.84 | 108.64 | 107.68 | 405,083 |
27 4월(4) 2024 | 107.38 | 0.49 | 0.46% | 107.71 | 108.85 | 107.37 | 406,624 |
26 4월(4) 2024 | 106.89 | -1.04 | -0.96% | 107.42 | 107.42 | 106.3824 | 472,478 |
25 4월(4) 2024 | 107.93 | 0.06 | 0.06% | 107.54 | 108.755 | 107.03 | 670,688 |
24 4월(4) 2024 | 107.87 | -0.01 | -0.01% | 107.02 | 108.325 | 106.78 | 345,051 |
23 4월(4) 2024 | 107.88 | 1.31 | 1.23% | 107.04 | 108.51 | 106.53 | 521,139 |
20 4월(4) 2024 | 106.57 | -0.81 | -0.75% | 107.57 | 108.04 | 105.95 | 644,776 |
19 4월(4) 2024 | 107.38 | 0.02 | 0.02% | 107.93 | 108.42 | 106.97 | 537,337 |
18 4월(4) 2024 | 107.36 | -0.53 | -0.49% | 108.45 | 108.745 | 106.79 | 567,073 |
17 4월(4) 2024 | 107.89 | -0.51 | -0.47% | 108.13 | 108.525 | 107.295 | 424,576 |
16 4월(4) 2024 | 108.40 | -0.05 | -0.05% | 109.41 | 109.955 | 107.78 | 505,220 |
13 4월(4) 2024 | 108.45 | -1.37 | -1.25% | 109.00 | 109.025 | 107.84 | 480,331 |
12 4월(4) 2024 | 109.82 | -0.82 | -0.74% | 110.94 | 111.31 | 109.80 | 658,750 |
11 4월(4) 2024 | 110.64 | -2.43 | -2.15% | 110.81 | 112.19 | 110.535 | 548,251 |
10 4월(4) 2024 | 113.07 | -0.03 | -0.03% | 113.55 | 114.075 | 111.6404 | 526,257 |
09 4월(4) 2024 | 113.10 | 0.19 | 0.17% | 113.03 | 113.89 | 112.93 | 728,301 |