Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

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