RPM: RPM International Inc.

As of Friday, August 8th, 2025

$ 119.65

+0.56 +0.47%

Open: 119.06
High: 120.81
Low: 118.83
Volume: 615,989
Previous Close on Thursday, August 7th, 2025

$ 119.09

-0.66 -0.55%

Open: 120.65
High: 121.21
Low: 118.08
Volume: 731,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 119.06 120.81 118.83 119.65 615,989 +0.56 +0.47
2025-08-07 120.65 121.21 118.08 119.09 731,227 -0.66 -0.55
2025-08-06 119.36 120.03 118.60 119.75 912,170 -0.24 -0.20
2025-08-05 119.25 120.38 118.68 119.99 767,527 +1.39 +1.17
2025-08-04 117.64 119.07 117.58 118.60 543,857 +1.09 +0.93
2025-08-01 116.42 117.74 115.14 117.51 771,920 +0.10 +0.09
2025-07-31 117.80 119.88 116.96 117.41 1,009,108 -1.35 -1.14
2025-07-30 119.43 119.97 118.17 118.76 1,196,224 -1.50 -1.25
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 121.21
On 2025-08-07		 117.58
On 2025-08-04		 2.14 1.82 121.21
On 2025-08-07		 118.83
On 2025-08-08		 -1.96 119.42
10D 122.52
On 2025-07-28		 115.14
On 2025-08-01		 -3.13 -2.55 122.52
On 2025-07-28		 115.14
On 2025-08-01		 -6.02 119.26
20D 126.09
On 2025-07-24		 108.97
On 2025-07-16		 6.35 5.60 126.09
On 2025-07-24		 115.14
On 2025-08-01		 -8.69 116.51
WTD 121.21
On 2025-08-07		 117.58
On 2025-08-04		 2.14 1.82 121.21
On 2025-08-07		 118.83
On 2025-08-08		 -1.96 119.42
MTD 121.21
On 2025-08-07		 115.14
On 2025-08-01		 2.24 1.91 121.21
On 2025-08-07		 118.83
On 2025-08-08		 -1.96 119.10
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

176.94 -6.75 -3.67 661,959
AAL

American Airlines Group Inc.

11.62 -0.11 -0.94 42,387,658
VOYA

Voya Financial Inc.

71.04 +0.42 +0.59 663,394
DXCM

DexCom Inc

78.86 +2.46 +3.22 3,834,468
RPM

RPM International Inc.

119.65 +0.56 +0.47 615,989