Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2017		23.52	23.52	23.52	14	-0.10(-0.42%)
Oct 27, 2017	23.75	23.95	23.62	23.62	1,292	-0.02(-0.06%)
Oct 26, 2017	23.64	23.64	23.64	23.64	489	+0.09(+0.38%)
Oct 25, 2017	23.50	23.55	23.50	23.55	449	+0.08(+0.34%)
Oct 24, 2017	23.47	23.47	23.47	23.47	120	+0.11(+0.47%)
Oct 23, 2017	23.25	23.36	23.25	23.36	10,396	-0.04(-0.17%)
Oct 20, 2017	23.11	23.40	23.11	23.40	1,700	+0.40(+1.74%)
Oct 19, 2017	22.89	23.00	22.89	23.00	728	-0.40(-1.71%)
Oct 18, 2017	23.40	23.40	23.40	23.40	315	+0.25(+1.08%)
Oct 17, 2017	23.20	23.20	23.15	23.15	300	-0.06(-0.28%)
Oct 16, 2017	23.21	23.21	23.21	23.21	241	-0.04(-0.15%)
Oct 13, 2017	23.16	23.25	23.16	23.25	608	+0.23(+1.00%)
Oct 12, 2017	23.25	23.25	23.02	23.02	1,229	+0.05(+0.24%)
Oct 10, 2017		22.96	22.96	22.96	7	+0.16(+0.72%)
Oct 09, 2017	22.85	22.85	22.80	22.80	206	+0.05(+0.22%)
Oct 06, 2017	22.80	22.80	22.75	22.75	633	-0.23(-1.00%)
Oct 04, 2017		22.98	22.98	22.98	54	+0.38(+1.68%)
Oct 03, 2017	22.55	22.60	22.55	22.60	356	-0.05(-0.22%)
Oct 02, 2017	22.65	22.65	22.65	22.65	518	+0.07(+0.31%)
Sep 29, 2017	22.58	22.58	22.58	22.58	525	+0.53(+2.40%)
Sep 27, 2017		22.05	22.05	22.05	1	+0.25(+1.15%)
Sep 26, 2017	21.85	21.85	21.80	21.80	626	-0.22(-1.00%)
Sep 25, 2017	22.04	22.04	22.02	22.02	1,178	-0.56(-2.49%)
Sep 22, 2017	22.60	22.60	22.58	22.58	330	+0.13(+0.59%)
Sep 21, 2017	22.45	22.45	22.45	22.45	830	+0.20(+0.90%)
Sep 20, 2017	22.34	22.35	22.23	22.25	1,233	+0.07(+0.32%)
Sep 19, 2017	22.18	22.18	22.18	22.18	622	+0.33(+1.51%)
Sep 14, 2017		21.85	21.85	21.85	0	+0.07(+0.32%)
Sep 13, 2017	21.90	21.95	21.58	21.78	820	-0.37(-1.67%)
Sep 11, 2017		22.15	22.15	22.15	0	+0.58(+2.69%)
Sep 08, 2017	21.57	21.57	21.57	21.57	2,343	+0.04(+0.16%)
Sep 07, 2017	21.68	21.68	21.54	21.54	326	+0.73(+3.53%)
Sep 06, 2017	20.75	20.80	20.75	20.80	591	+0.00(+0.00%)
Sep 05, 2017	20.80	20.80	20.80	20.80	1,590	+0.16(+0.75%)
Sep 01, 2017	20.64	20.64	20.64	20.64	432	+0.40(+1.98%)
Aug 31, 2017	20.41	20.41	20.24	20.24	599	-0.35(-1.68%)
Aug 28, 2017		20.59	20.59	20.59	91	-0.01(-0.05%)
Aug 25, 2017	20.60	20.60	20.60	20.60	642	-0.10(-0.48%)
Aug 24, 2017	20.70	20.70	20.70	20.70	120	-0.14(-0.67%)
Aug 22, 2017		20.84	20.84	20.84	114	+0.34(+1.66%)
Aug 21, 2017	20.50	20.50	20.50	20.50	110	-0.40(-1.91%)
Aug 17, 2017		20.90	20.90	20.90	64	+0.17(+0.82%)
Aug 16, 2017	20.73	20.73	20.73	20.73	297	-0.00(-0.00%)
Aug 15, 2017	20.86	20.86	20.73	20.73	632	+0.28(+1.37%)
Aug 14, 2017	20.51	20.51	20.37	20.45	800	-0.05(-0.24%)
Aug 11, 2017	20.50	20.50	20.50	20.50	445	+0.00(+0.00%)
Aug 10, 2017	20.70	20.70	20.50	20.50	1,755	-0.11(-0.52%)
Aug 09, 2017	20.65	20.65	20.61	20.61	1,365	+0.01(+0.06%)
Aug 08, 2017	20.87	20.87	20.59	20.59	602	+0.13(+0.64%)
Aug 07, 2017	20.53	20.67	20.44	20.46	1,480	+0.27(+1.34%)
Aug 04, 2017	20.60	20.60	20.19	20.19	2,234	-0.46(-2.21%)
Aug 03, 2017	20.60	20.65	20.60	20.65	420	+0.50(+2.48%)
Aug 02, 2017	20.38	20.38	20.15	20.15	980	-0.24(-1.16%)