Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	10.22	10.22	10.08	10.08	10,625	-0.05(-0.49%)
Jun 29, 2015	10.15	10.15	10.13	10.13	972	-0.24(-2.31%)
Jun 26, 2015	10.40	10.48	10.37	10.37	17,595	-0.01(-0.10%)
Jun 25, 2015	10.42	10.43	10.32	10.38	35,777	-0.07(-0.67%)
Jun 24, 2015	10.45	10.45	10.45	10.45	388	-0.24(-2.25%)
Jun 23, 2015	10.69	10.69	10.69	10.69	532	-0.06(-0.56%)
Jun 22, 2015	10.71	10.78	10.71	10.75	6,391	+0.33(+3.17%)
Jun 19, 2015	10.39	10.47	10.37	10.42	5,157	+0.10(+0.97%)
Jun 18, 2015	10.24	10.44	10.24	10.32	38,708	-0.02(-0.19%)
Jun 17, 2015	10.35	10.35	10.20	10.34	22,333	-0.19(-1.80%)
Jun 16, 2015	10.54	10.54	10.49	10.53	24,582	+0.24(+2.31%)
Jun 15, 2015	10.28	10.36	10.28	10.29	2,796	-0.28(-2.63%)
Jun 12, 2015	10.58	10.60	10.56	10.57	28,918	-0.28(-2.58%)
Jun 11, 2015	10.84	10.90	10.82	10.85	1,232	-0.12(-1.09%)
Jun 10, 2015	11.00	11.00	10.97	10.97	6,792	+0.47(+4.48%)
Jun 09, 2015	10.41	10.52	10.41	10.50	2,894	+0.11(+1.06%)
Jun 08, 2015	10.39	10.40	10.35	10.39	5,591	-0.01(-0.10%)
Jun 05, 2015	10.41	10.45	10.40	10.40	2,695	-0.15(-1.40%)
Jun 04, 2015	10.59	10.64	10.55	10.55	8,197	-0.32(-2.97%)
Jun 03, 2015	10.71	10.90	10.71	10.87	3,451	+0.16(+1.53%)
Jun 02, 2015	10.67	10.80	10.67	10.71	9,461	+0.36(+3.52%)
Jun 01, 2015	10.41	10.41	10.31	10.34	58,691	-0.23(-2.16%)
May 29, 2015	10.60	10.60	10.57	10.57	1,197	-0.11(-1.03%)
May 28, 2015	10.68	10.68	10.64	10.68	17,797	-0.17(-1.57%)
May 27, 2015	10.72	10.85	10.72	10.85	12,207	+0.35(+3.37%)
May 26, 2015	10.61	10.61	10.50	10.50	2,770	-0.31(-2.90%)
May 22, 2015		10.81	10.81	10.81	0	-0.37(-3.31%)
May 21, 2015	11.12	11.18	11.11	11.18	9,604	+0.14(+1.26%)
May 20, 2015	11.03	11.08	10.99	11.04	17,029	-0.14(-1.23%)
May 19, 2015	11.24	11.26	11.18	11.18	449	+0.06(+0.57%)
May 18, 2015	11.10	11.14	11.07	11.12	11,884	-0.06(-0.58%)
May 15, 2015	11.25	11.25	11.17	11.18	2,532	+0.18(+1.64%)
May 14, 2015	11.01	11.02	10.98	11.00	4,927	+0.31(+2.90%)
May 13, 2015	10.84	10.84	10.68	10.69	4,159	-0.14(-1.29%)
May 12, 2015	10.88	10.93	10.82	10.83	5,622	-0.01(-0.09%)
May 11, 2015	10.97	10.97	10.84	10.84	1,083	+0.09(+0.84%)
May 08, 2015	10.79	10.80	10.75	10.75	1,760	+0.06(+0.56%)
May 07, 2015	10.58	10.72	10.56	10.69	9,364	+0.57(+5.63%)
May 06, 2015	10.22	10.22	10.11	10.12	7,334	+0.00(+0.00%)
May 05, 2015	10.38	10.38	10.12	10.12	2,344	-0.06(-0.59%)
May 04, 2015	10.19	10.19	10.18	10.18	1,257	-0.08(-0.78%)
May 01, 2015	10.20	10.32	10.20	10.26	4,168	+0.08(+0.81%)
Apr 30, 2015	10.07	10.26	10.07	10.18	8,612	+0.20(+1.98%)
Apr 29, 2015	10.10	10.10	9.970	9.980	4,326	-0.22(-2.16%)
Apr 28, 2015	10.21	10.24	10.20	10.20	1,550	+0.02(+0.20%)
Apr 27, 2015	10.10	10.18	10.10	10.18	5,851	+0.20(+2.00%)
Apr 24, 2015	9.860	10.00	9.840	9.980	2,542	+0.13(+1.32%)
Apr 23, 2015	9.780	9.880	9.780	9.850	27,888	-0.03(-0.30%)
Apr 22, 2015	9.800	9.880	9.760	9.880	4,307	+0.19(+1.96%)
Apr 21, 2015	9.750	9.780	9.690	9.690	2,302	-0.14(-1.42%)
Apr 20, 2015	9.820	9.830	9.800	9.830	2,352	+0.03(+0.31%)
Apr 17, 2015	9.835	9.835	9.740	9.800	1,112	-0.33(-3.26%)
Apr 16, 2015	10.07	10.13	10.07	10.13	4,810	-0.18(-1.75%)
Apr 15, 2015	10.29	10.31	10.24	10.31	4,461	+0.11(+1.06%)
Apr 14, 2015	10.21	10.24	10.19	10.20	6,479	+0.03(+0.31%)
Apr 13, 2015	10.24	10.27	10.17	10.17	55,107	-0.06(-0.59%)
Apr 10, 2015	10.28	10.28	10.21	10.23	11,939	+0.07(+0.69%)
Apr 09, 2015	10.22	10.23	10.14	10.16	12,424	+0.22(+2.21%)
Apr 08, 2015	9.940	9.940	9.820	9.940	18,590	+0.19(+1.95%)
Apr 07, 2015	9.820	9.830	9.750	9.750	27,347	-0.14(-1.42%)
Apr 06, 2015	9.910	10.00	9.890	9.890	9,968	+0.02(+0.20%)
Apr 02, 2015		9.870	9.870	9.870	0	+0.11(+1.10%)