RPM: RPM International Inc.

As of Friday, December 12th, 2025

$ 107.22

+0.07 +0.07%

Open: 107.85
High: 108.33
Low: 106.58
Volume: 751,523
Previous Close on Thursday, December 11th, 2025

$ 107.15

+2.65 +2.54%

Open: 105.19
High: 107.83
Low: 104.88
Volume: 1,000,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 107.85 108.33 106.58 107.22 751,523 +0.07 +0.07
2025-12-11 105.19 107.83 104.88 107.15 1,000,136 +2.65 +2.54
2025-12-10 102.64 105.08 102.47 104.50 1,066,383 +2.02 +1.97
2025-12-09 104.33 104.54 102.47 102.48 1,043,758 -0.15 -0.15
2025-12-08 104.18 104.80 102.52 102.63 1,056,473 -2.67 -2.54
2025-12-05 105.12 106.06 104.64 105.30 891,546 +0.30 +0.29
2025-12-04 105.51 106.52 104.81 105.00 671,215 -0.92 -0.87
2025-12-03 105.89 106.86 105.22 105.92 1,084,331 +0.56 +0.53
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 108.33
On 2025-12-12		 102.47
On 2025-12-10		 1.92 1.82 104.80
On 2025-12-08		 102.47
On 2025-12-09		 -2.22 104.80
10D 108.33
On 2025-12-12		 102.47
On 2025-12-10		 -0.03 -0.03 108.17
On 2025-12-01		 102.47
On 2025-12-10		 -5.27 105.25
20D 108.33
On 2025-12-12		 101.75
On 2025-11-19		 -0.92 -0.85 108.19
On 2025-11-14		 101.75
On 2025-11-19		 -5.95 105.08
WTD 108.33
On 2025-12-12		 102.47
On 2025-12-10		 1.92 1.82 104.80
On 2025-12-08		 102.47
On 2025-12-09		 -2.22 104.80
MTD 108.33
On 2025-12-12		 102.47
On 2025-12-10		 -0.03 -0.03 108.17
On 2025-12-01		 102.47
On 2025-12-10		 -5.27 105.25
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

82.60 -0.90 -1.08 769,512
PSX

Phillips 66

141.44 -1.99 -1.39 1,892,996
TGT

Target Corp.

97.09 +0.12 +0.12 5,182,271
VVPR

VivoPower International Plc

2.88 +0.34 +13.39 3,679,435
RPM

RPM International Inc.

107.22 +0.07 +0.07 751,523