Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.45	25.45	25.45	0	-0.03(-0.10%)
Dec 28, 2017	25.39	25.48	25.39	25.48	558	-0.11(-0.43%)
Dec 22, 2017		25.59	25.59	25.59	315	-0.36(-1.41%)
Dec 21, 2017	25.95	25.95	25.95	25.95	391	+0.29(+1.13%)
Dec 20, 2017	25.64	25.66	25.64	25.66	200	+0.04(+0.16%)
Dec 19, 2017	25.62	25.62	25.62	25.62	492	+0.29(+1.14%)
Dec 18, 2017	25.35	25.35	25.33	25.33	368	+0.69(+2.80%)
Dec 15, 2017	24.64	24.64	24.64	24.64	248	+0.39(+1.61%)
Dec 12, 2017		24.25	24.25	24.25	42	-0.60(-2.41%)
Dec 11, 2017	24.85	24.85	24.85	24.85	285	-0.05(-0.20%)
Dec 08, 2017	24.72	24.90	24.72	24.90	362	+0.25(+1.02%)
Dec 07, 2017	24.80	24.80	24.55	24.65	495	+0.46(+1.90%)
Dec 06, 2017	24.38	24.38	24.19	24.19	2,388	-1.33(-5.20%)
Dec 04, 2017		25.52	25.52	25.52	79	+0.32(+1.28%)
Dec 01, 2017	25.20	25.20	25.20	25.20	371	-0.40(-1.58%)
Nov 30, 2017	25.60	25.60	25.60	25.60	419	+0.36(+1.41%)
Nov 29, 2017	25.45	25.45	25.24	25.24	688	+0.19(+0.77%)
Nov 28, 2017	25.05	25.05	25.05	25.05	399	+0.12(+0.50%)
Nov 27, 2017	25.25	25.25	24.93	24.93	975	-0.25(-1.01%)
Nov 24, 2017	24.82	25.25	24.82	25.18	1,200	+0.89(+3.66%)
Nov 22, 2017	24.29	24.29	24.29	24.29	869	-0.36(-1.46%)
Nov 21, 2017	24.65	24.65	24.65	24.65	395	+0.18(+0.76%)
Nov 20, 2017	24.38	24.46	24.21	24.46	557	+0.48(+1.98%)
Nov 16, 2017		23.99	23.99	23.99	28	+0.55(+2.37%)
Nov 14, 2017		23.43	23.43	23.43	0	+0.44(+1.91%)
Nov 13, 2017	22.94	23.00	22.75	23.00	1,224	-0.27(-1.18%)
Nov 10, 2017	23.27	23.27	23.27	23.27	510	+0.08(+0.34%)
Nov 09, 2017	23.40	23.40	23.19	23.19	1,485	-0.62(-2.60%)
Nov 08, 2017	23.82	23.82	23.81	23.81	653	-0.33(-1.37%)
Nov 07, 2017	24.14	24.14	24.14	24.14	181	+0.41(+1.73%)
Nov 06, 2017	23.84	23.84	23.73	23.73	451	-0.32(-1.33%)
Nov 01, 2017		24.05	24.05	24.05	16	+0.53(+2.23%)
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%)