Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019		22.65	22.65	22.65	0	-0.87(-3.70%)
Jul 30, 2019		23.52	23.52	23.52	98	+0.00(+0.00%)
Jul 29, 2019	23.09	23.52	23.09	23.52	693	-0.56(-2.33%)
Jul 26, 2019	24.08	24.08	24.08	24.08	500	+0.48(+2.03%)
Jul 25, 2019		23.60	23.60	23.60	2	+0.00(+0.00%)
Jul 24, 2019		23.60	23.60	23.60	101	+0.00(+0.00%)
Jul 23, 2019	23.38	23.64	23.17	23.60	992	+0.45(+1.94%)
Jul 22, 2019	23.15	23.15	23.15	23.15	118	+1.11(+5.04%)
Jul 19, 2019		22.04	22.04	22.04	161	+0.00(+0.00%)
Jul 18, 2019	22.48	22.48	22.04	22.04	673	-0.47(-2.08%)
Jul 17, 2019	22.62	22.62	22.48	22.51	433	-0.69(-2.98%)
Jul 16, 2019	23.22	23.22	23.20	23.20	1,671	+0.05(+0.22%)
Jul 15, 2019		23.15	23.15	23.15	49	+0.00(+0.00%)
Jul 12, 2019	23.15	23.15	23.15	23.15	300	+0.39(+1.70%)
Jul 11, 2019	23.20	23.20	22.76	22.76	404	-0.08(-0.33%)
Jul 10, 2019	23.65	23.65	22.84	22.84	12,422	-0.31(-1.34%)
Jul 09, 2019	23.15	23.15	23.15	23.15	2,392	+0.05(+0.22%)
Jul 08, 2019	23.10	23.10	23.10	23.10	270	-0.45(-1.91%)
Jul 05, 2019	23.75	23.75	23.06	23.55	1,300	-0.93(-3.80%)
Jul 03, 2019		24.48	24.48	24.48	113	+0.00(+0.00%)
Jul 02, 2019		24.48	24.48	24.48	63	+0.00(+0.00%)
Jul 01, 2019	24.48	24.48	24.48	24.48	401	+0.34(+1.41%)
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%)