Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018					41	+0.00(+0.00%)
Jul 27, 2018		24.15	24.15	24.15	0	+0.03(+0.12%)
Jul 25, 2018		24.12	24.12	24.12	0	+0.58(+2.46%)
Jul 24, 2018	23.85	23.85	23.00	23.54	597	+0.04(+0.17%)
Jul 23, 2018	23.50	23.50	23.50	23.50	100	-0.51(-2.12%)
Jul 19, 2018		24.01	24.01	24.01	14	-0.14(-0.58%)
Jul 18, 2018	24.15	24.15	24.15	24.15	132	+0.42(+1.77%)
Jul 17, 2018	23.70	23.73	23.55	23.73	918	+0.71(+3.08%)
Jul 12, 2018		23.02	23.02	23.02	223	+0.67(+3.00%)
Jul 11, 2018	22.50	22.50	22.35	22.35	1,096	-0.67(-2.91%)
Jul 09, 2018		23.02	23.02	23.02	40	+0.96(+4.35%)
Jul 06, 2018	22.40	22.40	22.06	22.06	294	+0.05(+0.23%)
Jul 05, 2018	22.01	22.01	22.01	22.01	281	+0.59(+2.75%)
Jul 03, 2018		21.42	21.42	21.42	0	-0.03(-0.14%)
Jul 02, 2018	21.45	21.45	21.19	21.45	732	-0.05(-0.23%)
Jun 28, 2018		21.50	21.50	21.50	189	-0.50(-2.27%)
Jun 27, 2018	21.76	22.20	21.76	22.00	5,132	+0.20(+0.92%)
Jun 26, 2018	21.74	21.80	21.33	21.80	496	-0.48(-2.15%)
Jun 25, 2018	22.28	22.28	22.28	22.28	235	-0.20(-0.87%)
Jun 22, 2018	21.95	22.80	21.95	22.48	4,425	-0.22(-0.99%)
Jun 21, 2018		23.53	22.70	22.70	549	-0.83(-3.53%)
Jun 20, 2018	23.53	23.53	23.53	23.53	417	-0.72(-2.97%)
Jun 18, 2018		24.25	24.25	24.25	35	-1.25(-4.90%)
Jun 14, 2018		25.50	25.50	25.50	169	-0.61(-2.34%)
Jun 13, 2018	26.01	26.11	26.01	26.11	5,160	+0.36(+1.40%)
Jun 11, 2018		25.75	25.75	25.75	49	-0.50(-1.90%)
Jun 06, 2018		26.25	26.25	26.25	47	+0.70(+2.72%)
Jun 05, 2018	25.46	25.55	25.46	25.55	537	-0.20(-0.76%)
Jun 01, 2018		25.75	25.75	25.75	62	+0.65(+2.59%)
May 31, 2018	25.45	25.54	25.10	25.10	657	+0.68(+2.78%)
May 30, 2018	25.00	25.25	24.42	24.42	900	-0.11(-0.45%)
May 29, 2018	25.15	25.15	24.53	24.53	2,058	-1.22(-4.74%)
May 25, 2018		25.75	25.75	25.75	0	+0.20(+0.78%)
May 23, 2018		25.55	25.55	25.55	41	-0.52(-1.99%)
May 21, 2018		26.07	26.07	26.07	37	-0.83(-3.09%)
May 17, 2018		26.90	26.90	26.90	37	+0.56(+2.13%)
May 15, 2018		26.34	26.34	26.34	132	-0.31(-1.16%)
May 14, 2018	26.48	26.65	26.48	26.65	742	-0.15(-0.56%)
May 10, 2018		26.80	26.80	26.80	39	-0.39(-1.43%)
May 04, 2018		27.19	27.19	27.19	121	+0.70(+2.65%)