Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016		13.82	13.82	13.82	53	+0.24(+1.79%)
Oct 24, 2016		13.58	13.58	13.58	0	+0.08(+0.59%)
Oct 21, 2016	13.49	13.50	13.47	13.50	751	-0.13(-0.95%)
Oct 18, 2016		13.63	13.63	13.63	0	+0.09(+0.66%)
Oct 12, 2016		13.54	13.54	13.54	80	-0.47(-3.35%)
Oct 05, 2016		14.01	14.01	14.01	0	+0.07(+0.50%)
Oct 04, 2016	13.94	13.94	13.94	13.94	206	+0.29(+2.12%)
Oct 03, 2016	13.75	13.75	13.65	13.65	1,100	-0.27(-1.94%)
Sep 30, 2016	13.84	13.92	13.81	13.92	2,068	+0.11(+0.80%)
Sep 29, 2016	14.00	14.00	13.81	13.81	3,066	-0.43(-3.02%)
Sep 28, 2016	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Sep 27, 2016	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Sep 23, 2016		14.24	14.24	14.24	0	-0.18(-1.25%)
Sep 22, 2016	14.49	14.49	14.42	14.42	590	+0.53(+3.82%)
Sep 16, 2016		13.89	13.89	13.89	0	-0.44(-3.07%)
Sep 15, 2016	14.25	14.45	14.25	14.33	15,334	+0.13(+0.92%)
Sep 09, 2016		14.20	14.20	14.20	0	-0.43(-2.94%)
Sep 08, 2016	14.63	14.63	14.63	14.63	215	-0.17(-1.15%)
Sep 06, 2016		14.80	14.80	14.80	0	+0.24(+1.65%)
Sep 01, 2016		14.56	14.56	14.56	0	+0.08(+0.55%)
Aug 31, 2016	14.35	14.48	14.35	14.48	557	+0.01(+0.07%)
Aug 30, 2016	14.57	14.57	14.47	14.47	1,963	+0.00(+0.00%)
Aug 29, 2016	14.48	14.48	14.29	14.47	5,734	+0.00(+0.00%)
Aug 26, 2016	14.48	14.48	14.47	14.47	800	-0.02(-0.14%)
Aug 25, 2016	14.49	14.49	14.49	14.49	832	-0.30(-2.03%)
Aug 23, 2016		14.79	14.79	14.79	120	+0.23(+1.58%)
Aug 19, 2016		14.56	14.56	14.56	0	+0.03(+0.21%)
Aug 18, 2016	14.53	14.53	14.53	14.53	143	+0.24(+1.68%)
Aug 17, 2016	14.29	14.29	14.29	14.29	357	-0.24(-1.62%)
Aug 12, 2016		14.53	14.53	14.53	0	+0.08(+0.55%)
Aug 10, 2016		14.45	14.45	14.45	0	+0.52(+3.70%)
Aug 08, 2016		13.93	13.93	13.93	0	+0.07(+0.51%)
Aug 05, 2016	13.85	13.86	13.85	13.86	380	-0.37(-2.60%)
Aug 04, 2016	14.23	14.23	14.23	14.23	100	+0.48(+3.49%)
Aug 03, 2016	13.75	13.75	13.75	13.75	192	-0.20(-1.43%)
Aug 02, 2016	13.93	13.95	13.93	13.95	1,207	+0.11(+0.79%)
Jul 28, 2016		13.84	13.84	13.84	63	+0.32(+2.37%)
Jul 27, 2016	13.71	13.71	13.52	13.52	473	-0.02(-0.15%)
Jul 26, 2016	13.29	13.54	13.29	13.54	344	+0.70(+5.45%)
Jul 22, 2016		12.84	12.84	12.84	0	+0.16(+1.26%)
Jul 21, 2016	12.67	12.68	12.67	12.68	936	-0.15(-1.17%)
Jul 20, 2016	12.83	12.83	12.83	12.83	346	+0.36(+2.89%)
Jul 19, 2016	12.50	12.51	12.47	12.47	1,111	-0.06(-0.48%)
Jul 18, 2016	12.60	12.60	12.53	12.53	221	+0.23(+1.87%)
Jul 15, 2016	12.30	12.30	12.30	12.30	450	-0.40(-3.15%)
Jul 14, 2016	12.70	12.70	12.70	12.70	250	+0.79(+6.63%)
Jul 13, 2016	11.91	11.91	11.91	11.91	312	-0.32(-2.62%)
Jul 12, 2016	12.23	12.23	12.23	12.23	452	+0.34(+2.86%)
Jul 11, 2016	11.89	11.89	11.89	11.89	300	+0.09(+0.76%)
Jul 08, 2016	11.80	11.80	11.80	11.80	196	+0.51(+4.47%)
Jul 07, 2016	11.43	11.43	11.29	11.29	357	-0.62(-5.24%)
Jul 05, 2016	11.92	11.92	11.92	11.92	100	-0.18(-1.49%)
Jul 01, 2016		12.10	12.10	12.10	0	+0.44(+3.77%)
Jun 30, 2016	11.66	11.66	11.66	11.66	195	-0.11(-0.93%)
Jun 29, 2016	11.77	11.77	11.77	11.77	513	-0.03(-0.25%)
Jun 28, 2016	11.75	11.81	11.61	11.80	1,608	+0.23(+1.99%)
Jun 27, 2016	11.76	11.76	11.57	11.57	2,069	-1.07(-8.47%)
Jun 24, 2016	12.64	12.64	12.64	12.64	312	-0.57(-4.31%)
Jun 23, 2016	13.31	13.31	13.21	13.21	600	+0.19(+1.46%)
Jun 22, 2016	13.05	13.08	13.01	13.02	1,246	-0.17(-1.29%)
Jun 21, 2016	13.19	13.19	13.19	13.19	877	+0.23(+1.77%)
Jun 20, 2016	12.96	12.96	12.96	12.96	500	+0.52(+4.18%)
Jun 15, 2016		12.44	12.44	12.44	85	+0.23(+1.88%)
Jun 14, 2016	12.45	12.45	12.21	12.21	1,726	-0.40(-3.17%)
Jun 13, 2016	12.65	12.65	12.61	12.61	1,067	+0.06(+0.48%)
Jun 10, 2016	12.62	12.62	12.55	12.55	224	-0.75(-5.64%)
Jun 09, 2016	13.30	13.30	13.30	13.30	215	-0.28(-2.06%)
Jun 08, 2016	13.57	13.58	13.57	13.58	262	-0.04(-0.29%)
Jun 06, 2016		13.62	13.62	13.62	0	+0.12(+0.89%)
May 27, 2016		13.50	13.50	13.50	0	+0.09(+0.67%)
May 24, 2016		13.41	13.41	13.41	25	+0.13(+0.98%)
May 23, 2016	13.25	13.28	13.25	13.28	270	-0.16(-1.19%)
May 20, 2016	13.44	13.44	13.44	13.44	237	+0.44(+3.38%)
May 18, 2016		13.00	13.00	13.00	0	-0.25(-1.89%)
May 17, 2016	13.25	13.25	13.25	13.25	172	-0.15(-1.12%)
May 16, 2016	13.39	13.46	13.39	13.40	3,298	-0.16(-1.18%)
May 13, 2016	13.56	13.56	13.56	13.56	100	-0.21(-1.53%)
May 12, 2016	14.28	14.28	13.77	13.77	858	-1.20(-8.02%)
May 11, 2016	15.02	15.02	14.97	14.97	1,543	-0.01(-0.07%)
May 10, 2016	14.98	14.98	14.98	14.98	100	+0.13(+0.88%)
May 09, 2016	14.80	14.85	14.80	14.85	673	-0.02(-0.13%)
May 06, 2016	14.85	14.87	14.72	14.87	1,064	-0.19(-1.26%)
May 03, 2016		15.06	15.06	15.06	0	-0.43(-2.78%)
May 02, 2016	15.34	15.49	15.34	15.49	425	-0.30(-1.90%)
Apr 28, 2016		15.79	15.79	15.79	0	+0.07(+0.45%)
Apr 27, 2016	15.92	15.92	15.72	15.72	1,472	+0.12(+0.77%)
Apr 20, 2016		15.60	15.60	15.60	23	+0.01(+0.06%)
Apr 19, 2016	15.68	15.70	15.59	15.59	1,495	+0.15(+0.97%)
Apr 18, 2016	15.28	15.44	15.28	15.44	2,300	+0.22(+1.48%)
Apr 15, 2016	15.22	15.25	15.21	15.21	4,325	-0.28(-1.80%)
Apr 13, 2016		15.49	15.49	15.49	32	+0.23(+1.53%)
Apr 12, 2016	15.35	15.35	15.26	15.26	616	+0.14(+0.95%)
Apr 08, 2016		15.12	15.12	15.12	0	-0.03(-0.22%)
Apr 07, 2016	15.15	15.15	15.15	15.15	191	-0.48(-3.09%)
Apr 06, 2016	15.42	15.63	15.42	15.63	3,920	+0.37(+2.44%)
Apr 05, 2016	15.26	15.26	15.26	15.26	2,129	-0.69(-4.33%)
Apr 04, 2016	15.95	15.95	15.95	15.95	2,217	+0.07(+0.44%)
Apr 01, 2016	15.82	15.93	15.82	15.88	1,201	+0.17(+1.08%)
Mar 30, 2016		15.71	15.71	15.71	52	+0.48(+3.15%)
Mar 29, 2016	15.23	15.23	15.23	15.23	476	-0.02(-0.13%)
Mar 28, 2016	15.50	15.50	15.25	15.25	975	-0.12(-0.79%)
Mar 24, 2016		15.37	15.37	15.37	0	+0.02(+0.14%)
Mar 23, 2016	15.18	15.35	15.18	15.35	2,200	+0.31(+2.06%)
Mar 21, 2016		15.04	15.04	15.04	0	-0.51(-3.28%)
Mar 17, 2016		15.55	15.55	15.55	82	+0.23(+1.50%)
Mar 16, 2016	15.14	15.32	15.14	15.32	3,997	+0.32(+2.13%)
Mar 15, 2016	15.00	15.00	15.00	15.00	163	+0.00(+0.00%)
Mar 14, 2016	15.00	15.00	15.00	15.00	420	+0.03(+0.20%)
Mar 11, 2016	14.97	14.97	14.97	14.97	1,571	+0.30(+2.04%)
Mar 10, 2016	14.34	14.67	14.34	14.67	1,592	-0.04(-0.27%)
Mar 09, 2016	14.71	14.71	14.71	14.71	113	+0.17(+1.16%)
Mar 08, 2016	14.55	14.73	14.54	14.54	773	-0.20(-1.35%)
Mar 07, 2016	14.74	14.74	14.74	14.74	1,807	-0.53(-3.48%)
Mar 04, 2016		14.89	14.89	15.27	45	+0.38(+2.56%)
Mar 03, 2016		14.89	14.89	14.89	45	+0.16(+1.09%)
Mar 02, 2016	14.69	14.73	14.69	14.73	1,800	-0.38(-2.51%)
Mar 01, 2016	15.10	15.15	15.01	15.11	13,289	+0.74(+5.15%)
Feb 29, 2016	14.37	14.37	14.37	14.37	292	+0.34(+2.43%)
Feb 26, 2016	13.96	14.11	13.96	14.03	9,244	+0.22(+1.59%)
Feb 25, 2016	13.70	13.81	13.70	13.81	1,075	+0.49(+3.68%)
Feb 24, 2016	13.32	13.32	13.32	13.32	100	-0.50(-3.62%)
Feb 23, 2016	13.93	13.93	13.82	13.82	4,743	-0.03(-0.21%)
Feb 22, 2016	13.85	13.85	13.85	13.85	157	+0.05(+0.36%)
Feb 19, 2016	13.72	13.80	13.72	13.80	716	-0.24(-1.71%)
Feb 18, 2016	13.90	14.04	13.90	14.04	1,111	+0.10(+0.72%)
Feb 17, 2016	13.81	13.94	13.76	13.94	1,008	+0.45(+3.34%)
Feb 16, 2016	13.49	13.49	13.49	13.49	595	+0.81(+6.39%)
Feb 12, 2016		12.68	12.68	12.68	0	-0.03(-0.24%)
Feb 09, 2016		12.71	12.71	12.71	159	-0.08(-0.66%)
Feb 08, 2016	12.89	12.89	12.79	12.79	541	-0.71(-5.22%)
Feb 05, 2016	13.52	13.61	13.50	13.50	396	-1.10(-7.53%)
Feb 03, 2016		14.60	14.60	14.60	0	+0.48(+3.40%)
Feb 02, 2016	14.21	14.28	14.12	14.12	430	-0.04(-0.28%)
Jan 29, 2016		14.16	14.16	14.16	3	+0.67(+4.97%)
Jan 28, 2016	13.39	13.49	13.39	13.49	749	-0.01(-0.07%)
Jan 27, 2016	13.74	13.74	13.50	13.50	2,273	+0.25(+1.89%)
Jan 26, 2016	13.08	13.29	13.08	13.25	5,677	+0.35(+2.71%)
Jan 25, 2016	12.96	13.03	12.90	12.90	5,215	+0.06(+0.47%)
Jan 22, 2016	12.94	12.94	12.68	12.84	6,904	+0.71(+5.85%)
Jan 21, 2016	12.13	12.13	12.13	12.13	511	+0.04(+0.33%)
Jan 20, 2016	12.21	12.21	12.09	12.09	2,909	-0.41(-3.28%)
Jan 19, 2016	12.54	12.54	12.41	12.50	2,435	+0.52(+4.34%)
Jan 15, 2016		11.98	11.98	11.98	0	-0.24(-1.96%)
Jan 14, 2016	12.39	12.39	12.22	12.22	2,026	-0.43(-3.40%)
Jan 13, 2016	12.78	12.78	12.65	12.65	1,862	-0.17(-1.33%)
Jan 12, 2016	12.75	12.82	12.75	12.82	1,060	+0.14(+1.10%)
Jan 08, 2016		12.68	12.68	12.68	31	+0.24(+1.93%)
Jan 07, 2016	12.29	12.44	12.29	12.44	352	-0.58(-4.45%)
Jan 06, 2016	13.02	13.02	13.02	13.02	446	-0.21(-1.59%)
Jan 05, 2016	13.12	13.23	13.12	13.23	3,000	+0.08(+0.61%)
Jan 04, 2016	13.06	13.15	12.87	13.15	6,898	-0.01(-0.08%)
Dec 31, 2015		13.16	13.16	13.16	0	-0.39(-2.87%)
Dec 30, 2015	13.55	13.55	13.55	13.55	4,306	+0.02(+0.14%)
Dec 24, 2015		13.53	13.53	13.53	0	+0.30(+2.28%)
Dec 22, 2015		13.23	13.23	13.23	75	+0.04(+0.29%)
Dec 21, 2015	13.41	13.41	13.19	13.19	2,076	-0.13(-0.98%)
Dec 18, 2015	13.32	13.32	13.32	13.32	329	-0.23(-1.70%)
Dec 17, 2015	13.55	13.55	13.55	13.55	191	-0.10(-0.73%)
Dec 16, 2015	13.48	13.65	13.48	13.65	2,793	+0.37(+2.82%)
Dec 14, 2015		13.28	13.28	13.28	0	+0.08(+0.61%)
Dec 11, 2015	13.27	13.27	13.19	13.20	774	-0.21(-1.53%)
Dec 10, 2015	13.40	13.40	13.40	13.40	281	+0.03(+0.22%)
Dec 09, 2015	13.50	13.50	13.34	13.37	4,180	+0.03(+0.22%)
Dec 07, 2015		13.34	13.34	13.34	30	+0.32(+2.46%)
Dec 04, 2015	12.96	13.02	12.96	13.02	1,580	+0.25(+1.96%)
Dec 03, 2015	12.80	12.80	12.76	12.77	1,951	+0.22(+1.75%)
Dec 02, 2015	12.55	12.55	12.55	12.55	201	-0.06(-0.48%)
Nov 30, 2015		12.61	12.61	12.61	16	-0.14(-1.10%)
Nov 27, 2015	12.75	12.75	12.75	12.75	585	-0.01(-0.08%)
Nov 25, 2015		12.76	12.76	12.76	0	+0.29(+2.28%)
Nov 24, 2015	12.36	12.47	12.36	12.47	2,053	+0.00(+0.04%)
Nov 23, 2015	12.45	12.47	12.45	12.47	1,002	+0.04(+0.32%)
Nov 19, 2015		12.43	12.43	12.43	87	+0.20(+1.64%)
Nov 18, 2015	12.29	12.29	12.23	12.23	880	+0.04(+0.33%)
Nov 17, 2015	12.19	12.19	12.19	12.19	1,000	+0.68(+5.91%)
Nov 13, 2015		11.51	11.51	11.51	0	-0.14(-1.19%)
Nov 12, 2015	11.65	11.65	11.65	11.65	242	-0.53(-4.36%)
Nov 11, 2015	12.23	12.23	12.18	12.18	747	-0.47(-3.72%)
Nov 10, 2015	13.13	13.13	12.64	12.65	10,580	-0.53(-4.02%)
Nov 09, 2015	13.33	13.33	13.09	13.18	11,322	+0.27(+2.06%)
Nov 05, 2015		12.91	12.91	12.91	0	+0.76(+6.29%)
Nov 04, 2015	12.30	12.30	12.13	12.15	592	-0.71(-5.52%)