Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)