Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.63	31.53	29.37	31.53	86,887	+7.36(+30.44%)
Feb 25, 2022	24.00	24.28	24.06	24.17	13,420	+1.89(+8.48%)
Feb 24, 2022	22.60	22.80	22.28	22.28	4,811	+0.39(+1.78%)
Feb 23, 2022	22.46	22.46	21.89	21.89	3,382	+0.41(+1.91%)
Feb 22, 2022	21.85	21.85	21.48	21.48	1,731	-0.42(-1.92%)
Feb 18, 2022				21.90	0	-0.44(-1.97%)
Feb 17, 2022	22.34	22.34	22.34	22.34	206	-0.10(-0.45%)
Feb 16, 2022	22.45	22.45	22.44	22.44	304	-0.06(-0.27%)
Feb 15, 2022	22.50	22.50	21.89	22.50	1,714	+0.61(+2.79%)
Feb 14, 2022	21.38	21.89	21.38	21.89	1,170	+0.38(+1.77%)
Feb 11, 2022	21.51	21.51	21.51	21.51	205	-0.29(-1.33%)
Feb 09, 2022				21.80	0	+0.23(+1.07%)
Feb 08, 2022	21.57	21.57	21.57	21.57	364	+0.72(+3.45%)
Feb 07, 2022	20.85	20.85	20.85	20.85	152	-0.05(-0.24%)
Feb 04, 2022	20.82	20.90	20.82	20.90	683	+0.05(+0.24%)
Feb 02, 2022	20.85	20.85	20.85	20.85	482	-0.23(-1.09%)
Jan 31, 2022				21.08	211	+0.28(+1.35%)
Jan 27, 2022				20.80	8	+0.05(+0.24%)
Jan 26, 2022	20.75	20.75	20.75	20.75	118	+0.58(+2.88%)
Jan 25, 2022	20.17	20.17	20.17	20.17	255	-0.38(-1.87%)
Jan 24, 2022	20.65	20.65	20.18	20.55	1,676	-0.66(-3.09%)
Jan 21, 2022	21.21	21.21	21.21	21.21	2,989	-0.32(-1.49%)
Jan 20, 2022	21.38	21.57	21.38	21.53	490	-0.20(-0.92%)
Jan 19, 2022	21.73	21.73	21.73	21.73	466	+0.28(+1.31%)
Jan 18, 2022	21.40	21.45	21.25	21.45	9,469	+0.58(+2.78%)
Jan 14, 2022				20.87	0	+0.26(+1.26%)
Jan 13, 2022	20.36	20.61	20.36	20.61	779	+0.56(+2.79%)
Jan 12, 2022	20.05	20.05	20.05	20.05	129	+0.07(+0.35%)
Jan 11, 2022	20.06	20.06	19.98	19.98	400	+0.23(+1.16%)
Jan 10, 2022	19.76	19.76	19.75	19.75	383	-0.16(-0.80%)
Jan 05, 2022		19.91	19.91	19.91	173	+0.35(+1.79%)
Jan 04, 2022	19.56	19.56	19.56	19.56	417	+0.80(+4.26%)
Jan 03, 2022	18.76	18.76	18.76	18.76	527	+0.47(+2.57%)
Dec 31, 2021	18.29	18.29	18.29	18.29	100	-0.51(-2.71%)
Dec 30, 2021	18.80	18.80	18.80	18.80	193	-0.01(-0.05%)
Dec 29, 2021	18.56	18.85	18.56	18.81	3,253	+0.01(+0.05%)
Dec 23, 2021		18.80	18.80	18.80	0	+0.32(+1.73%)
Dec 22, 2021	18.48	18.48	18.48	18.48	1,670	+0.26(+1.43%)
Dec 21, 2021	18.22	18.22	18.22	18.22	250	+0.30(+1.67%)
Dec 20, 2021	17.90	17.92	17.60	17.92	2,205	-0.02(-0.11%)
Dec 17, 2021	18.23	18.23	17.94	17.94	5,542	-0.29(-1.56%)
Dec 15, 2021		18.23	18.23	18.23	97	+0.33(+1.82%)
Dec 14, 2021	18.73	18.73	17.90	17.90	9,901	-0.10(-0.56%)
Dec 13, 2021	18.23	18.43	18.00	18.00	657	-0.48(-2.60%)
Dec 10, 2021	18.48	18.48	18.48	18.48	308	-0.26(-1.39%)
Dec 09, 2021	18.62	18.74	18.29	18.74	4,846	-0.09(-0.45%)
Dec 08, 2021	18.71	18.82	18.71	18.82	541	+0.19(+1.02%)
Dec 07, 2021	18.64	18.64	18.64	18.64	172	+0.71(+3.93%)
Dec 06, 2021	17.93	17.93	17.93	17.93	162	-0.13(-0.72%)