Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.11	12.18	12.04	12.04	1,544	-0.27(-2.15%)
Jul 30, 2014	12.64	12.64	12.28	12.30	11,848	-0.34(-2.69%)
Jul 29, 2014	12.64	12.64	12.64	12.64	1,727	+0.06(+0.50%)
Jul 28, 2014	12.44	12.60	12.44	12.58	22,568	-0.14(-1.10%)
Jul 25, 2014	12.73	12.78	12.70	12.72	2,216	-0.23(-1.76%)
Jul 24, 2014	13.11	13.11	12.95	12.95	553	+0.14(+1.12%)
Jul 23, 2014	12.87	13.01	12.78	12.80	2,237	-0.01(-0.07%)
Jul 22, 2014	12.90	12.97	12.81	12.81	1,791	-0.03(-0.23%)
Jul 21, 2014	12.94	13.08	12.84	12.84	4,234	-0.20(-1.53%)
Jul 18, 2014	12.92	13.23	12.92	13.04	1,134	-0.07(-0.53%)
Jul 17, 2014	13.29	13.35	13.11	13.11	1,223	-0.46(-3.39%)
Jul 16, 2014	13.45	13.57	13.41	13.57	2,209	+0.20(+1.50%)
Jul 15, 2014	13.35	13.51	13.35	13.37	3,880	-0.37(-2.69%)
Jul 14, 2014	13.79	13.87	13.74	13.74	2,866	-0.22(-1.58%)
Jul 11, 2014	13.82	13.96	13.78	13.96	1,715	+0.25(+1.82%)
Jul 10, 2014	13.63	13.72	13.56	13.71	2,320	-0.05(-0.36%)
Jul 09, 2014	13.60	13.76	13.60	13.76	1,724	+0.05(+0.36%)
Jul 08, 2014	13.87	13.87	13.69	13.71	3,789	-0.43(-3.04%)
Jul 07, 2014	14.15	14.22	14.11	14.14	1,844	-0.24(-1.67%)
Jul 03, 2014		14.38	14.38	14.38	0	+0.25(+1.77%)
Jul 02, 2014	14.12	14.38	14.12	14.13	3,464	-0.21(-1.46%)
Jul 01, 2014	14.28	14.52	14.28	14.34	4,228	+0.08(+0.56%)
Jun 30, 2014	14.09	14.27	14.09	14.26	944	+0.10(+0.71%)
Jun 27, 2014	14.06	14.16	14.06	14.16	2,699	+0.15(+1.07%)
Jun 26, 2014	14.10	14.10	14.01	14.01	559	-0.12(-0.85%)
Jun 25, 2014	14.17	14.32	14.13	14.13	1,798	+0.25(+1.80%)
Jun 24, 2014	13.95	14.14	13.88	13.88	1,976	-0.30(-2.12%)
Jun 23, 2014	14.07	14.18	14.03	14.18	713	+0.03(+0.21%)
Jun 20, 2014	14.17	14.22	14.15	14.15	2,548	-0.11(-0.77%)
Jun 19, 2014	14.21	14.26	14.15	14.26	2,094	+0.20(+1.42%)
Jun 18, 2014	14.02	14.22	14.02	14.06	1,594	+0.26(+1.88%)
Jun 17, 2014	13.79	13.89	13.70	13.80	2,748	+0.42(+3.14%)
Jun 16, 2014	13.38	13.39	13.37	13.38	2,277	-0.20(-1.47%)
Jun 13, 2014	13.53	13.68	13.49	13.58	1,537	-0.03(-0.22%)
Jun 12, 2014	13.61	13.81	13.61	13.61	811	-0.31(-2.23%)
Jun 11, 2014	13.77	13.93	13.71	13.92	2,111	-0.24(-1.69%)
Jun 10, 2014	14.07	14.16	14.07	14.16	2,627	+0.05(+0.35%)
Jun 06, 2014	14.07	14.18	14.07	14.11	3,041	+0.20(+1.44%)
Jun 05, 2014	13.82	14.10	13.82	13.91	1,370	+0.10(+0.72%)
Jun 04, 2014	13.66	13.81	13.59	13.81	1,346	+0.00(+0.00%)
Jun 03, 2014	13.92	13.93	13.81	13.81	5,060	+0.01(+0.07%)
Jun 02, 2014	14.06	14.07	13.79	13.80	2,144	+0.18(+1.32%)
May 30, 2014	13.62	13.62	13.62	13.62	2,647	-0.10(-0.73%)
May 29, 2014	13.72	13.72	13.60	13.72	1,273	+0.20(+1.48%)
May 28, 2014	13.53	13.53	13.52	13.52	774	+0.16(+1.20%)
May 27, 2014	13.36	13.36	13.36	13.36	429	+0.23(+1.75%)
May 23, 2014		13.13	13.13	13.13	0	+0.30(+2.34%)
May 22, 2014	12.98	12.98	12.83	12.83	701	-0.20(-1.53%)
May 21, 2014	12.91	13.03	12.73	13.03	4,531	+0.23(+1.80%)
May 20, 2014	13.00	13.00	12.80	12.80	1,097	-0.05(-0.39%)
May 19, 2014	12.79	12.95	12.79	12.85	1,117	+0.03(+0.27%)
May 16, 2014	12.80	12.90	12.80	12.82	869	-0.63(-4.71%)
May 15, 2014	13.57	13.57	13.20	13.45	1,900	-0.17(-1.25%)
May 14, 2014	13.56	13.78	13.55	13.62	2,373	-0.53(-3.75%)
May 13, 2014	14.18	14.18	14.12	14.15	991	-0.04(-0.28%)
May 12, 2014	14.17	14.19	14.00	14.19	2,411	+0.56(+4.11%)
May 09, 2014	13.81	13.81	13.63	13.63	393	-0.40(-2.85%)
May 08, 2014	13.85	14.03	13.85	14.03	829	+1.16(+9.01%)
May 07, 2014	13.10	13.10	12.87	12.87	1,181	-0.38(-2.87%)
May 06, 2014	13.24	13.25	13.00	13.25	2,746	+0.13(+0.99%)
May 05, 2014	13.45	13.54	13.11	13.12	3,409	-0.47(-3.46%)
May 02, 2014	13.59	13.59	13.59	13.59	545	+0.29(+2.18%)