RPM: RPM International Inc.

As of Friday, February 6th, 2026

$ 116.94

+1.85 +1.61%

Open: 116.30
High: 117.50
Low: 115.71
Volume: 1,193,135
Previous Close on Thursday, February 5th, 2026

$ 115.09

-0.98 -0.84%

Open: 116.26
High: 116.96
Low: 114.34
Volume: 1,243,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 116.30 117.50 115.71 116.94 1,193,135 +1.85 +1.61
2026-02-05 116.26 116.96 114.34 115.09 1,243,011 -0.98 -0.84
2026-02-04 111.97 117.04 111.71 116.07 1,675,185 +5.07 +4.57
2026-02-03 106.82 112.87 106.82 111.00 1,644,106 +3.49 +3.25
2026-02-02 107.43 109.33 107.20 107.51 731,542 +0.55 +0.51
2026-01-30 106.92 107.69 105.68 106.96 1,294,611 -0.80 -0.74
2026-01-29 107.01 107.84 105.19 107.76 1,193,971 +0.91 +0.85
2026-01-28 107.35 108.02 106.63 106.85 843,891 -0.44 -0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 117.50
On 2026-02-06		 106.82
On 2026-02-03		 9.98 9.33 117.04
On 2026-02-04		 114.34
On 2026-02-05		 -2.31 113.32
10D 117.50
On 2026-02-06		 105.19
On 2026-01-29		 7.46 6.81 110.52
On 2026-01-26		 105.19
On 2026-01-29		 -4.82 110.32
20D 117.50
On 2026-02-06		 105.19
On 2026-01-29		 10.33 9.69 113.81
On 2026-01-22		 105.19
On 2026-01-29		 -7.57 110.65
WTD 117.50
On 2026-02-06		 106.82
On 2026-02-03		 9.98 9.33 117.04
On 2026-02-04		 114.34
On 2026-02-05		 -2.31 113.32
MTD 117.50
On 2026-02-06		 106.82
On 2026-02-03		 9.98 9.33 117.04
On 2026-02-04		 114.34
On 2026-02-05		 -2.31 113.32
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MDYV

SPDR S&P 400 Mid Cap Value ETF

92.53 +2.30 +2.55 88,825
RPM

RPM International Inc.

116.94 +1.85 +1.61 1,193,135