Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.50	26.50	26.50	26.50	400	+0.02(+0.09%)
Feb 27, 2018	26.48	26.48	26.48	26.48	150	-0.47(-1.76%)
Feb 23, 2018		26.95	26.95	26.95	0	-0.10(-0.37%)
Feb 22, 2018	27.05	27.05	27.05	27.05	377	-0.07(-0.26%)
Feb 21, 2018	26.70	27.12	26.67	27.12	2,363	+0.29(+1.08%)
Feb 20, 2018	26.75	26.83	26.75	26.83	1,645	-0.59(-2.15%)
Feb 16, 2018		27.42	27.42	27.42	0	+0.69(+2.58%)
Feb 14, 2018		26.73	26.73	26.73	0	-0.03(-0.11%)
Feb 12, 2018		26.76	26.76	26.76	0	+0.66(+2.53%)
Feb 09, 2018	26.10	26.10	26.10	26.10	355	-0.22(-0.83%)
Feb 08, 2018	26.50	26.72	26.32	26.32	862	-0.59(-2.18%)
Feb 07, 2018	27.70	27.70	26.91	26.91	611	-0.48(-1.77%)
Feb 06, 2018	26.30	27.39	26.30	27.39	1,566	+0.71(+2.67%)
Feb 05, 2018		27.30	28.00	26.68	967	-1.32(-4.72%)
Feb 02, 2018	28.00	28.00	28.00	28.00	514	-0.65(-2.27%)
Feb 01, 2018	28.43	28.65	28.43	28.65	1,189	+0.60(+2.14%)
Jan 29, 2018		28.05	28.05	28.05	105	-0.34(-1.20%)
Jan 26, 2018	28.48	28.56	28.39	28.39	576	-0.11(-0.39%)
Jan 25, 2018	28.50	28.50	28.50	28.50	243	-0.20(-0.70%)
Jan 24, 2018	28.70	28.70	28.70	28.70	349	+0.50(+1.77%)
Jan 23, 2018	28.15	28.20	28.00	28.20	337	+0.35(+1.26%)
Jan 22, 2018	27.85	27.85	27.65	27.85	606	-0.20(-0.71%)
Jan 19, 2018	27.97	28.05	27.92	28.05	1,000	+0.65(+2.37%)
Jan 17, 2018		27.40	27.40	27.40	326	+0.45(+1.67%)
Jan 16, 2018	27.35	27.35	26.95	26.95	2,286	-0.20(-0.74%)
Jan 12, 2018		27.15	27.15	27.15	0	-0.10(-0.37%)
Jan 09, 2018		27.25	27.25	27.25	50	+0.45(+1.68%)
Jan 08, 2018	26.80	26.80	26.80	26.80	802	-0.10(-0.37%)
Jan 05, 2018	26.90	26.90	26.90	26.90	800	+0.38(+1.41%)
Jan 04, 2018	26.52	26.52	26.52	26.52	427	+0.44(+1.69%)
Jan 03, 2018	26.00	26.20	26.00	26.08	1,331	+1.03(+4.12%)
Jan 02, 2018	25.55	25.55	25.05	25.05	307	-0.40(-1.57%)
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%)