Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.93	12.93	12.93	12.93	2	+0.03(+0.23%)
Jan 30, 2014	12.90	12.90	12.90	12.90	483	+0.06(+0.47%)
Jan 29, 2014	12.84	12.84	12.84	12.84	444	-0.11(-0.85%)
Jan 28, 2014	12.95	12.95	12.95	12.95	1,437	+0.30(+2.37%)
Jan 27, 2014	12.56	12.65	12.56	12.65	625	+0.06(+0.48%)
Jan 24, 2014	12.59	12.59	12.59	12.59	0	-0.26(-2.02%)
Jan 23, 2014	12.85	12.85	12.85	12.85	202	+0.15(+1.18%)
Jan 21, 2014		12.70	12.70	12.70	0	-0.19(-1.47%)
Jan 17, 2014		12.89	12.89	12.89	0	+0.19(+1.50%)
Jan 16, 2014	12.66	12.70	12.66	12.70	1,645	+0.32(+2.58%)
Jan 15, 2014	12.28	12.38	12.28	12.38	1,500	+0.19(+1.56%)
Jan 10, 2014		12.19	12.19	12.19	196	-0.01(-0.08%)
Jan 07, 2014		12.20	12.20	12.20	0	+0.23(+1.92%)
Jan 02, 2014		11.97	11.97	11.97	52	-0.31(-2.52%)
Dec 31, 2013		12.28	12.28	12.28	0	+0.01(+0.08%)
Dec 24, 2013		12.27	12.27	12.27	0	+0.06(+0.49%)
Dec 23, 2013	12.21	12.21	12.21	12.21	211	+0.26(+2.18%)
Dec 16, 2013	11.95	11.95	11.95	11.95	0	-0.15(-1.24%)
Dec 11, 2013		12.10	12.10	12.10	0	-0.01(-0.08%)
Dec 10, 2013	12.11	12.11	12.11	12.11	474	-0.49(-3.89%)
Dec 06, 2013		12.60	12.60	12.60	0	+0.65(+5.44%)
Dec 05, 2013	11.95	11.95	11.95	11.95	1,781	+0.12(+1.01%)
Dec 04, 2013	11.68	11.83	11.68	11.83	1,852	-0.18(-1.50%)
Dec 03, 2013	12.01	12.01	12.01	12.01	2,189	-0.25(-2.04%)
Dec 02, 2013	12.27	12.27	12.26	12.26	3,121	-0.23(-1.84%)
Nov 29, 2013	12.43	12.49	12.42	12.49	1,663	+0.13(+1.05%)
Nov 27, 2013	12.36	12.36	12.36	12.36	332	+0.09(+0.73%)
Nov 26, 2013	12.27	12.27	12.27	12.27	934	+0.08(+0.66%)
Nov 25, 2013	12.19	12.19	12.19	12.19	787	+0.25(+2.09%)
Nov 21, 2013	11.94	11.94	11.94	11.94	0	-0.26(-2.12%)
Nov 19, 2013		12.20	12.20	12.20	0	+0.05(+0.41%)
Nov 18, 2013	12.15	12.15	12.15	12.15	740	+0.13(+1.08%)
Nov 15, 2013	12.02	12.02	12.02	12.02	500	+0.27(+2.30%)
Nov 13, 2013		11.75	11.75	11.75	0	-0.04(-0.34%)
Nov 12, 2013	11.71	11.79	11.71	11.79	2,223	+0.09(+0.77%)
Nov 08, 2013		11.70	11.70	11.70	0	-0.70(-5.65%)
Nov 05, 2013		12.40	12.40	12.40	0	+0.02(+0.16%)
Nov 01, 2013		12.38	12.38	12.38	0	-0.07(-0.56%)
Oct 31, 2013	12.45	12.45	12.45	12.45	100	-0.35(-2.73%)
Oct 30, 2013	12.44	12.80	12.44	12.80	913	+0.33(+2.65%)
Oct 29, 2013	12.48	12.48	12.47	12.47	1,001	+0.02(+0.16%)
Oct 28, 2013	12.45	12.45	12.45	12.45	100	-0.23(-1.81%)
Oct 22, 2013	12.68	12.68	12.68	12.68	0	+0.09(+0.71%)
Oct 21, 2013	12.59	12.59	12.59	12.59	269	+0.57(+4.74%)
Oct 18, 2013	12.02	12.02	12.02	12.02	1,439	+0.20(+1.69%)
Oct 17, 2013	11.82	11.82	11.82	11.82	890	+0.09(+0.77%)
Oct 16, 2013	11.73	11.73	11.73	11.73	500	+0.03(+0.26%)
Oct 14, 2013		11.70	11.70	11.70	0	+0.14(+1.21%)
Oct 10, 2013		11.56	11.56	11.56	0	-0.06(-0.52%)
Oct 09, 2013	11.62	11.62	11.62	11.62	632	-0.15(-1.27%)
Oct 07, 2013		11.77	11.77	11.77	0	+0.09(+0.77%)
Oct 04, 2013	11.68	11.68	11.68	11.68	100	-0.11(-0.93%)
Oct 03, 2013	11.79	11.79	11.79	11.79	282	+0.14(+1.20%)
Oct 01, 2013		11.65	11.65	11.65	0	+0.26(+2.28%)
Sep 26, 2013	11.39	11.39	11.39	11.39	0	-0.06(-0.52%)
Sep 25, 2013	11.45	11.45	11.45	11.45	182	-0.02(-0.17%)
Sep 24, 2013	11.47	11.47	11.47	11.47	678	+0.06(+0.53%)
Sep 20, 2013		11.41	11.41	11.41	0	-0.26(-2.23%)
Sep 18, 2013		11.67	11.67	11.67	0	+0.84(+7.76%)
Sep 13, 2013		10.83	10.83	10.83	0	+0.16(+1.50%)
Sep 09, 2013		10.67	10.67	10.67	0	+0.53(+5.23%)
Sep 05, 2013		10.14	10.14	10.14	0	+0.24(+2.42%)
Sep 04, 2013	9.900	9.900	9.900	9.900	319	-0.01(-0.10%)
Aug 30, 2013		9.910	9.910	9.910	0	-0.49(-4.71%)
Aug 23, 2013		10.40	10.40	10.40	0	+0.19(+1.86%)
Aug 22, 2013	10.21	10.21	10.21	10.21	437	+0.21(+2.10%)
Aug 19, 2013		10.00	10.00	10.00	0	-0.13(-1.28%)
Aug 14, 2013		10.13	10.13	10.13	0	+0.20(+2.01%)
Aug 09, 2013		9.930	9.930	9.930	0	+0.24(+2.48%)
Aug 08, 2013	9.690	9.690	9.690	9.690	319	-0.30(-3.00%)
Aug 07, 2013	9.990	9.990	9.990	9.990	1,567	+0.50(+5.27%)
Aug 06, 2013	9.490	9.490	9.490	9.490	1,000	-0.19(-1.96%)
Aug 02, 2013		9.680	9.680	9.680	0	+0.13(+1.36%)
Aug 01, 2013	9.499	9.550	9.499	9.550	9,441	-0.24(-2.45%)
Jul 31, 2013	9.335	9.790	9.335	9.790	5,192	+0.23(+2.41%)
Jul 30, 2013	9.420	9.560	9.420	9.560	2,217	-0.79(-7.59%)
Jul 23, 2013	10.35	10.35	10.35	10.35	0	+0.65(+6.65%)
Jul 15, 2013	9.700	9.700	9.700	9.700	0	+0.53(+5.78%)
Jul 05, 2013		9.170	9.170	9.170	0	-0.12(-1.29%)
Jul 03, 2013	9.290	9.290	9.290	9.290	389	-0.06(-0.64%)
Jul 02, 2013	9.350	9.350	9.350	9.350	457	-0.23(-2.40%)
Jul 01, 2013	9.580	9.580	9.580	9.580	829	+0.21(+2.24%)
Jun 28, 2013	9.370	9.370	9.370	9.370	100	-0.43(-4.39%)
Jun 25, 2013	9.800	9.800	9.800	9.800	0	+0.14(+1.48%)
Jun 21, 2013	9.657	9.657	9.657	9.657	0	-0.18(-1.86%)
Jun 20, 2013	9.840	9.840	9.840	9.840	1,000	-0.40(-3.88%)
Jun 18, 2013		10.24	10.24	10.24	0	+0.09(+0.86%)
May 29, 2013		10.15	10.15	10.15	0	-0.35(-3.33%)
May 22, 2013		10.50	10.50	10.50	0	+0.65(+6.60%)
May 17, 2013		9.850	9.850	9.850	0	-0.84(-7.86%)
May 15, 2013		10.69	10.69	10.69	0	+0.44(+4.29%)
May 10, 2013	10.25	10.25	10.25	10.25	0	+0.46(+4.70%)
May 07, 2013		9.790	9.790	9.790	0	+0.00(+0.00%)
May 06, 2013	9.790	9.790	9.790	9.790	1,000	-0.05(-0.50%)
May 03, 2013	9.839	9.839	9.839	9.839	300	+0.23(+2.38%)
May 02, 2013	9.610	9.610	9.610	9.610	1,000	+0.04(+0.42%)
May 01, 2013	9.570	9.570	9.570	9.570	658	+0.17(+1.81%)
Apr 26, 2013		9.400	9.400	9.400	0	-0.20(-2.08%)
Apr 25, 2013	9.600	9.600	9.600	9.600	458	+0.00(+0.00%)
Apr 22, 2013	9.600	9.600	9.600	9.600	0	-0.25(-2.54%)
Apr 19, 2013	9.650	9.850	9.650	9.850	200	+0.60(+6.49%)
Apr 17, 2013		9.250	9.250	9.250	0	-0.12(-1.24%)
Apr 15, 2013		9.366	9.366	9.366	0	+0.22(+2.36%)
Apr 12, 2013	9.150	9.150	9.150	9.150	636	-0.45(-4.69%)
Apr 10, 2013		9.600	9.600	9.600	0	+0.46(+5.03%)
Apr 04, 2013		9.140	9.140	9.140	0	-0.14(-1.51%)
Apr 03, 2013	9.280	9.280	9.280	9.280	100	+0.28(+3.11%)
Apr 01, 2013	9.000	9.000	9.000	9.000	0	-0.36(-3.85%)
Mar 26, 2013		9.360	9.360	9.360	0	-1.14(-10.86%)