Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		24.14	24.14	24.14	41	+0.00(+0.00%)
Jun 27, 2019		24.14	24.14	24.14	125	+0.00(+0.00%)
Jun 26, 2019	23.88	24.14	23.88	24.14	732	+0.46(+1.94%)
Jun 25, 2019	23.68	23.68	23.68	23.68	227	+0.22(+0.94%)
Jun 24, 2019		23.46	23.46	23.46	23	+0.00(+0.00%)
Jun 21, 2019		23.46	23.46	23.46	167	+0.00(+0.00%)
Jun 20, 2019	23.46	23.46	23.46	23.46	245	+0.56(+2.45%)
Jun 19, 2019		22.90	22.90	22.90	64	+0.00(+0.00%)
Jun 18, 2019	23.00	23.00	22.90	22.90	674	-0.05(-0.22%)
Jun 17, 2019	22.95	22.95	22.95	22.95	150	+0.67(+3.01%)
Jun 14, 2019	22.55	22.55	21.85	22.28	1,000	-0.75(-3.26%)
Jun 13, 2019	23.04	23.08	23.03	23.03	1,766	-0.17(-0.73%)
Jun 12, 2019	23.20	23.20	23.20	23.20	239	+0.00(+0.00%)
Jun 11, 2019	23.20	23.20	23.20	23.20	1,276	+0.85(+3.80%)
Jun 07, 2019		22.35	22.35	22.35	0	+0.00(+0.00%)
Jun 06, 2019	22.35	22.35	22.35	22.35	136	+0.81(+3.77%)
Jun 05, 2019		21.54	21.54	21.54	2	+0.00(+0.00%)
Jun 04, 2019		21.54	21.54	21.54	29	+0.00(+0.00%)
Jun 03, 2019	21.54	21.54	21.54	21.54	250	+0.29(+1.36%)
May 31, 2019	21.45	21.45	21.25	21.25	600	+0.20(+0.95%)
May 30, 2019	21.05	21.05	21.05	21.05	159	-0.55(-2.55%)
May 29, 2019	21.60	21.60	21.60	21.60	126	-0.20(-0.92%)
May 28, 2019		21.80	21.80	21.80	60	+0.00(+0.00%)
May 23, 2019		21.80	21.80	21.80	0	-1.11(-4.85%)
May 22, 2019		22.91	22.91	22.91	48	+0.00(+0.00%)
May 21, 2019		22.91	22.91	22.91	44	+0.00(+0.00%)
May 20, 2019		22.91	22.91	22.91	116	+0.00(+0.00%)
May 17, 2019		22.91	22.91	22.91	20	+0.00(+0.00%)
May 16, 2019	22.91	22.91	22.91	22.91	1,636	-0.19(-0.82%)
May 15, 2019	22.95	23.10	22.71	23.10	2,225	+1.48(+6.85%)
May 14, 2019		21.62	21.62	21.62	38	+0.00(+0.00%)
May 13, 2019	22.10	22.17	21.62	21.62	734	-1.77(-7.57%)
May 10, 2019	22.64	23.39	22.64	23.39	2,900	+0.64(+2.81%)
May 09, 2019	22.75	22.75	22.75	22.75	302	+0.72(+3.27%)
May 08, 2019	21.95	22.03	21.60	22.03	2,708	+0.62(+2.87%)
May 07, 2019	21.79	21.79	21.41	21.41	2,504	-0.47(-2.16%)
May 06, 2019	21.89	21.89	21.89	21.89	480	-0.52(-2.33%)
May 03, 2019		22.41	22.41	22.41	85	+0.00(+0.00%)
May 02, 2019	22.46	22.46	22.41	22.41	2,040	-0.26(-1.15%)
Apr 30, 2019		22.67	22.67	22.67	0	+0.00(+0.00%)
Apr 29, 2019	22.70	22.70	22.67	22.67	579	-0.03(-0.13%)
Apr 26, 2019		22.70	22.70	22.70	30	+0.00(+0.00%)
Apr 25, 2019	22.70	22.70	22.70	22.70	114	-0.20(-0.87%)
Apr 23, 2019		22.90	22.90	22.90	0	+0.48(+2.14%)
Apr 22, 2019	22.85	23.05	22.42	22.42	1,768	+0.09(+0.40%)
Apr 17, 2019		22.33	22.33	22.33	0	-0.17(-0.73%)
Apr 16, 2019	22.44	22.50	22.30	22.50	1,934	+0.07(+0.29%)
Apr 15, 2019	22.19	22.43	22.19	22.43	682	+0.34(+1.54%)
Apr 12, 2019	22.09	22.09	22.09	22.09	200	+1.12(+5.34%)
Apr 11, 2019		20.97	20.97	20.97	53	+0.00(+0.00%)
Apr 10, 2019	20.97	20.97	20.97	20.97	241	-0.28(-1.32%)
Apr 09, 2019	21.55	21.55	21.25	21.25	872	-0.61(-2.79%)
Apr 08, 2019	21.86	21.86	21.86	21.86	735	+0.37(+1.72%)
Apr 05, 2019	21.46	21.58	21.46	21.49	2,100	-0.34(-1.56%)
Apr 04, 2019	21.65	21.90	21.65	21.83	2,510	+0.02(+0.09%)
Apr 03, 2019	21.81	21.81	21.81	21.81	1,741	+0.31(+1.44%)
Apr 02, 2019	21.21	21.50	21.21	21.50	7,065	+0.31(+1.46%)