Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.59	20.59	20.59	20.59	448	-0.23(-1.10%)
Jan 30, 2019	21.05	21.08	20.82	20.82	545	-0.13(-0.62%)
Jan 29, 2019	20.68	20.95	20.68	20.95	7,517	+0.05(+0.24%)
Jan 28, 2019	20.50	20.90	20.44	20.90	8,322	+0.41(+2.00%)
Jan 24, 2019		20.49	20.49	20.49	0	+0.64(+3.22%)
Jan 23, 2019	19.85	19.85	19.85	19.85	297	+0.49(+2.53%)
Jan 22, 2019	19.36	19.36	19.36	19.36	513	+0.11(+0.57%)
Jan 18, 2019	19.25	19.25	19.25	19.25	100	+0.05(+0.26%)
Jan 16, 2019		19.20	19.20	19.20	0	+0.07(+0.37%)
Jan 14, 2019		19.13	19.13	19.13	0	+0.03(+0.16%)
Jan 11, 2019		19.10	19.10	19.10	79	+0.00(+0.00%)
Jan 10, 2019		19.10	19.10	19.10	22	+0.00(+0.00%)
Jan 09, 2019		19.10	19.10	19.10	188	+0.00(+0.00%)
Jan 08, 2019		19.10	19.10	19.10	39	+0.00(+0.00%)
Jan 07, 2019	19.10	19.10	19.10	19.10	100	+0.63(+3.41%)
Jan 04, 2019	18.47	18.47	18.47	18.47	100	+0.22(+1.21%)
Jan 03, 2019		18.25	18.25	18.25	90	+0.00(+0.00%)
Jan 02, 2019	18.25	18.25	18.25	18.25	806	+0.45(+2.53%)
Dec 31, 2018	17.89	17.90	17.16	17.80	1,400	+0.00(+0.00%)
Dec 28, 2018	17.80	17.80	17.80	17.80	100	-0.08(-0.45%)
Dec 27, 2018	17.45	17.88	17.45	17.88	835	+0.03(+0.17%)
Dec 26, 2018	17.85	17.85	16.82	17.85	1,806	+1.01(+6.00%)
Dec 24, 2018	16.98	16.98	16.84	16.84	700	-0.96(-5.39%)
Dec 21, 2018	17.80	17.80	17.80	17.80	700	+0.20(+1.14%)
Dec 20, 2018	17.60	17.60	17.60	17.60	276	+0.10(+0.57%)
Dec 19, 2018	17.66	17.66	17.50	17.50	469	-0.20(-1.13%)
Dec 18, 2018	17.70	17.70	17.70	17.70	156	+0.47(+2.73%)
Dec 17, 2018	17.55	17.55	17.23	17.23	687	-0.35(-1.99%)
Dec 14, 2018	17.58	17.58	17.58	17.58	500	+0.57(+3.35%)
Dec 13, 2018		17.01	17.01	17.01	71	+0.00(+0.00%)
Dec 12, 2018		17.01	17.01	17.01	126	+0.00(+0.00%)
Dec 11, 2018		17.01	17.01	17.01	49	+0.00(+0.00%)
Dec 10, 2018	17.19	17.20	17.01	17.01	903	-0.80(-4.49%)
Dec 07, 2018		17.81	17.81	17.81	9	+0.00(+0.00%)
Dec 06, 2018	17.53	17.97	17.19	17.81	1,549	-0.78(-4.20%)
Dec 04, 2018	19.03	19.03	18.46	18.59	1,800	-1.31(-6.58%)
Dec 03, 2018	19.80	19.95	19.80	19.90	2,224	+1.35(+7.28%)
Nov 30, 2018	18.19	18.55	18.19	18.55	300	-0.20(-1.09%)
Nov 29, 2018	18.09	18.75	18.09	18.75	4,717	+0.74(+4.12%)
Nov 28, 2018	17.90	18.01	17.88	18.01	1,496	-0.09(-0.48%)
Nov 27, 2018	18.10	18.10	18.10	18.10	257	-0.61(-3.26%)
Nov 26, 2018	18.03	18.92	18.03	18.71	374	+0.85(+4.76%)
Nov 23, 2018	17.86	17.86	17.86	17.86	300	+0.38(+2.20%)
Nov 21, 2018		17.48	17.48	17.48	0	-0.22(-1.27%)
Nov 20, 2018		17.70	17.70	17.70	20	+0.00(+0.00%)
Nov 19, 2018	17.70	17.70	17.70	17.70	956	-0.12(-0.67%)
Nov 16, 2018		17.82	17.82	17.82	80	+0.00(+0.00%)
Nov 15, 2018	17.70	17.82	17.70	17.82	660	-0.23(-1.27%)
Nov 14, 2018	18.05	18.05	18.05	18.05	424	+0.66(+3.80%)
Nov 13, 2018	17.50	17.50	17.39	17.39	277	-0.23(-1.31%)
Nov 12, 2018		17.62	17.62	17.62	80	+0.00(+0.00%)
Nov 09, 2018		17.62	17.62	17.62	10	+0.00(+0.00%)
Nov 08, 2018	17.62	17.62	17.62	17.62	375	+0.07(+0.40%)
Nov 07, 2018	17.24	17.55	17.24	17.55	659	+0.55(+3.24%)
Nov 06, 2018	17.00	17.00	17.00	17.00	447	-0.43(-2.47%)
Nov 05, 2018	17.43	17.43	17.43	17.43	467	-0.87(-4.75%)
Nov 02, 2018	17.86	18.30	17.69	18.30	1,300	+0.65(+3.68%)
Nov 01, 2018	17.65	17.65	17.65	17.65	100	+0.77(+4.56%)
Oct 31, 2018	17.35	17.50	16.87	16.88	3,311	+0.35(+2.13%)
Oct 30, 2018	16.60	16.80	16.53	16.53	644	+0.10(+0.59%)
Oct 29, 2018	16.98	17.00	16.43	16.43	755	+0.43(+2.69%)
Oct 26, 2018	15.74	16.25	15.64	16.00	1,400	-0.08(-0.50%)
Oct 24, 2018		16.08	16.08	16.08	0	-1.14(-6.62%)
Oct 23, 2018	17.30	17.43	17.22	17.22	959	-0.43(-2.44%)
Oct 22, 2018	17.70	17.70	17.65	17.65	462	+0.20(+1.15%)
Oct 19, 2018	17.45	17.45	17.45	17.45	800	-0.54(-3.00%)
Oct 18, 2018	18.14	18.14	17.99	17.99	1,542	-1.01(-5.32%)
Oct 17, 2018		19.00	19.00	19.00	37	+0.00(+0.00%)
Oct 16, 2018	18.85	19.00	18.65	19.00	762	+1.07(+5.97%)
Oct 15, 2018	17.84	17.93	17.84	17.93	230	-0.27(-1.50%)
Oct 12, 2018	18.15	18.23	17.62	18.20	4,700	+0.52(+2.96%)
Oct 11, 2018	17.80	17.93	17.51	17.68	1,989	-0.52(-2.86%)
Oct 10, 2018	18.20	18.20	18.15	18.20	1,539	-0.57(-3.04%)
Oct 09, 2018	18.80	18.80	18.64	18.77	981	-0.49(-2.54%)
Oct 08, 2018		19.26	19.26	19.26	67	+0.00(+0.00%)
Oct 05, 2018	19.65	19.65	18.92	19.26	2,300	-1.42(-6.87%)
Oct 04, 2018		20.68	20.68	20.68	43	+0.00(+0.00%)
Oct 03, 2018	20.70	20.70	20.65	20.68	458	-0.02(-0.10%)
Oct 02, 2018	20.45	20.70	20.45	20.70	1,211	-0.50(-2.36%)
Oct 01, 2018	21.20	21.20	21.00	21.20	835	-0.10(-0.47%)
Sep 28, 2018		21.30	21.30	21.30	2	+0.00(+0.00%)
Sep 27, 2018	21.30	21.30	21.30	21.30	240	+0.30(+1.43%)
Sep 26, 2018	21.00	21.00	21.00	21.00	773	+0.15(+0.72%)
Sep 25, 2018	20.85	20.85	20.85	20.85	722	-0.55(-2.57%)
Sep 24, 2018	21.40	21.40	21.40	21.40	237	-0.08(-0.37%)
Sep 21, 2018		21.48	21.48	21.48	149	+0.00(+0.00%)
Sep 20, 2018	21.35	21.48	21.35	21.48	399	+0.63(+3.02%)
Sep 19, 2018	20.55	20.85	20.55	20.85	525	+0.56(+2.75%)
Sep 18, 2018	20.29	20.29	20.29	20.29	422	-0.25(-1.20%)
Sep 17, 2018	20.50	20.54	20.50	20.54	429	-0.01(-0.05%)
Sep 13, 2018		20.55	20.55	20.55	0	+0.09(+0.44%)
Sep 12, 2018	20.55	20.55	20.46	20.46	741	+0.10(+0.51%)
Sep 11, 2018	19.95	20.36	19.95	20.36	210	-0.14(-0.70%)
Sep 10, 2018	20.50	20.50	20.50	20.50	11,409	-0.15(-0.73%)
Sep 07, 2018	20.65	20.65	20.65	20.65	100	-0.15(-0.72%)
Sep 06, 2018		20.80	20.80	20.80	234	+0.00(+0.00%)
Sep 05, 2018	20.80	20.80	20.80	20.80	172	-0.40(-1.89%)
Sep 04, 2018	21.15	21.20	21.00	21.20	681	+0.04(+0.19%)
Aug 31, 2018		21.16	21.16	21.16	0	-1.02(-4.62%)
Aug 30, 2018		22.18	22.18	22.18	128	+0.00(+0.00%)
Aug 29, 2018	22.18	22.18	22.18	22.18	322	+0.43(+2.00%)
Aug 28, 2018	21.75	21.75	21.75	21.75	340	+0.00(+0.00%)
Aug 27, 2018	21.75	21.75	21.75	21.75	255	+0.00(+0.00%)
Aug 24, 2018	21.75	21.75	21.75	21.75	100	-0.10(-0.46%)
Aug 23, 2018		21.85	21.85	21.85	44	+0.00(+0.00%)
Aug 22, 2018	21.85	21.85	21.85	21.85	167	-0.22(-1.00%)
Aug 20, 2018		22.07	22.07	22.07	0	+0.07(+0.32%)
Aug 17, 2018	21.77	22.00	21.77	22.00	700	+0.35(+1.62%)
Aug 16, 2018	21.00	21.65	21.00	21.65	473	+1.15(+5.61%)
Aug 15, 2018	21.30	21.30	20.50	20.50	553	-1.65(-7.45%)
Aug 14, 2018	22.15	22.15	22.15	22.15	1,141	+0.15(+0.68%)
Aug 13, 2018		22.00	22.00	22.00	139	+0.00(+0.00%)
Aug 10, 2018	22.00	22.00	22.00	22.00	1,100	-0.95(-4.14%)
Aug 09, 2018	22.19	22.95	22.19	22.95	740	+0.29(+1.30%)
Aug 08, 2018	22.60	22.66	22.60	22.66	322	-0.04(-0.20%)
Aug 07, 2018	22.70	22.70	22.70	22.70	515	-0.55(-2.37%)
Aug 03, 2018		23.25	23.25	23.25	0	+0.00(+0.00%)
Aug 02, 2018					5	+0.00(+0.00%)
Aug 01, 2018					75	+0.00(+0.00%)
Jul 31, 2018					41	+0.00(+0.00%)
Jul 27, 2018		24.15	24.15	24.15	0	+0.03(+0.12%)
Jul 25, 2018		24.12	24.12	24.12	0	+0.58(+2.46%)
Jul 24, 2018	23.85	23.85	23.00	23.54	597	+0.04(+0.17%)
Jul 23, 2018	23.50	23.50	23.50	23.50	100	-0.51(-2.12%)
Jul 19, 2018		24.01	24.01	24.01	14	-0.14(-0.58%)
Jul 18, 2018	24.15	24.15	24.15	24.15	132	+0.42(+1.77%)
Jul 17, 2018	23.70	23.73	23.55	23.73	918	+0.71(+3.08%)
Jul 12, 2018		23.02	23.02	23.02	223	+0.67(+3.00%)
Jul 11, 2018	22.50	22.50	22.35	22.35	1,096	-0.67(-2.91%)
Jul 09, 2018		23.02	23.02	23.02	40	+0.96(+4.35%)
Jul 06, 2018	22.40	22.40	22.06	22.06	294	+0.05(+0.23%)
Jul 05, 2018	22.01	22.01	22.01	22.01	281	+0.59(+2.75%)
Jul 03, 2018		21.42	21.42	21.42	0	-0.03(-0.14%)
Jul 02, 2018	21.45	21.45	21.19	21.45	732	-0.05(-0.23%)
Jun 28, 2018		21.50	21.50	21.50	189	-0.50(-2.27%)
Jun 27, 2018	21.76	22.20	21.76	22.00	5,132	+0.20(+0.92%)
Jun 26, 2018	21.74	21.80	21.33	21.80	496	-0.48(-2.15%)
Jun 25, 2018	22.28	22.28	22.28	22.28	235	-0.20(-0.87%)
Jun 22, 2018	21.95	22.80	21.95	22.48	4,425	-0.22(-0.99%)
Jun 21, 2018		23.53	22.70	22.70	549	-0.83(-3.53%)
Jun 20, 2018	23.53	23.53	23.53	23.53	417	-0.72(-2.97%)
Jun 18, 2018		24.25	24.25	24.25	35	-1.25(-4.90%)
Jun 14, 2018		25.50	25.50	25.50	169	-0.61(-2.34%)
Jun 13, 2018	26.01	26.11	26.01	26.11	5,160	+0.36(+1.40%)
Jun 11, 2018		25.75	25.75	25.75	49	-0.50(-1.90%)
Jun 06, 2018		26.25	26.25	26.25	47	+0.70(+2.72%)
Jun 05, 2018	25.46	25.55	25.46	25.55	537	-0.20(-0.76%)
Jun 01, 2018		25.75	25.75	25.75	62	+0.65(+2.59%)
May 31, 2018	25.45	25.54	25.10	25.10	657	+0.68(+2.78%)
May 30, 2018	25.00	25.25	24.42	24.42	900	-0.11(-0.45%)
May 29, 2018	25.15	25.15	24.53	24.53	2,058	-1.22(-4.74%)
May 25, 2018		25.75	25.75	25.75	0	+0.20(+0.78%)
May 23, 2018		25.55	25.55	25.55	41	-0.52(-1.99%)
May 21, 2018		26.07	26.07	26.07	37	-0.83(-3.09%)
May 17, 2018		26.90	26.90	26.90	37	+0.56(+2.13%)
May 15, 2018		26.34	26.34	26.34	132	-0.31(-1.16%)
May 14, 2018	26.48	26.65	26.48	26.65	742	-0.15(-0.56%)
May 10, 2018		26.80	26.80	26.80	39	-0.39(-1.43%)
May 04, 2018		27.19	27.19	27.19	121	+0.70(+2.65%)
May 02, 2018		26.49	26.49	26.49	22	+0.14(+0.52%)
Apr 30, 2018		26.35	26.35	26.35	0	-0.40(-1.50%)
Apr 26, 2018		26.75	26.75	26.75	75	+0.16(+0.60%)
Apr 25, 2018	26.65	26.65	26.50	26.59	1,237	-1.02(-3.69%)
Apr 23, 2018		27.61	27.61	27.61	72	+0.29(+1.07%)
Apr 20, 2018	27.32	27.32	27.32	27.32	289	-0.50(-1.80%)
Apr 18, 2018		27.82	27.82	27.82	2,933	-0.08(-0.29%)
Apr 17, 2018	27.61	27.90	27.61	27.90	6,374	+1.10(+4.10%)
Apr 16, 2018	26.80	27.00	26.80	26.80	656	-0.65(-2.37%)
Apr 13, 2018	27.45	27.45	27.45	27.45	237	-1.89(-6.44%)
Apr 10, 2018		29.34	29.34	29.34	96	+0.85(+2.99%)
Apr 06, 2018		28.49	28.49	28.49	118	+0.39(+1.39%)
Apr 04, 2018		28.10	28.10	28.10	4	-0.34(-1.20%)
Apr 03, 2018	28.44	28.44	28.44	28.44	168	+0.74(+2.67%)
Apr 02, 2018	27.71	27.71	27.70	27.70	279	-0.90(-3.15%)
Mar 29, 2018		28.60	28.60	28.60	0	+0.90(+3.25%)
Mar 28, 2018	28.05	28.05	27.70	27.70	545	-0.55(-1.95%)
Mar 26, 2018		28.25	28.25	28.25	23	+0.94(+3.44%)
Mar 23, 2018	27.36	27.36	27.31	27.31	446	-0.24(-0.87%)
Mar 22, 2018	28.05	28.05	27.55	27.55	878	-0.85(-2.99%)
Mar 21, 2018	28.19	28.40	28.05	28.40	1,235	+0.72(+2.60%)
Mar 19, 2018		27.68	27.68	27.68	6	+0.88(+3.28%)
Mar 14, 2018		26.80	26.80	26.80	0	+1.35(+5.30%)
Mar 13, 2018	25.59	25.83	25.45	25.45	1,576	-0.85(-3.23%)
Mar 09, 2018		26.30	26.30	26.30	134	+0.60(+2.33%)
Mar 07, 2018		25.70	25.70	25.70	188	+0.35(+1.38%)
Mar 02, 2018		25.35	25.35	25.35	210	+0.27(+1.08%)
Mar 01, 2018	25.40	25.40	25.08	25.08	640	-1.42(-5.36%)
Feb 28, 2018	26.50	26.50	26.50	26.50	400	+0.02(+0.09%)
Feb 27, 2018	26.48	26.48	26.48	26.48	150	-0.47(-1.76%)
Feb 23, 2018		26.95	26.95	26.95	0	-0.10(-0.37%)
Feb 22, 2018	27.05	27.05	27.05	27.05	377	-0.07(-0.26%)
Feb 21, 2018	26.70	27.12	26.67	27.12	2,363	+0.29(+1.08%)
Feb 20, 2018	26.75	26.83	26.75	26.83	1,645	-0.59(-2.15%)
Feb 16, 2018		27.42	27.42	27.42	0	+0.69(+2.58%)
Feb 14, 2018		26.73	26.73	26.73	0	-0.03(-0.11%)
Feb 12, 2018		26.76	26.76	26.76	0	+0.66(+2.53%)
Feb 09, 2018	26.10	26.10	26.10	26.10	355	-0.22(-0.83%)
Feb 08, 2018	26.50	26.72	26.32	26.32	862	-0.59(-2.18%)
Feb 07, 2018	27.70	27.70	26.91	26.91	611	-0.48(-1.77%)
Feb 06, 2018	26.30	27.39	26.30	27.39	1,566	+0.71(+2.67%)
Feb 05, 2018		27.30	28.00	26.68	967	-1.32(-4.72%)
Feb 02, 2018	28.00	28.00	28.00	28.00	514	-0.65(-2.27%)