Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.41	20.41	20.24	20.24	599	-0.35(-1.68%)
Aug 28, 2017		20.59	20.59	20.59	91	-0.01(-0.05%)
Aug 25, 2017	20.60	20.60	20.60	20.60	642	-0.10(-0.48%)
Aug 24, 2017	20.70	20.70	20.70	20.70	120	-0.14(-0.67%)
Aug 22, 2017		20.84	20.84	20.84	114	+0.34(+1.66%)
Aug 21, 2017	20.50	20.50	20.50	20.50	110	-0.40(-1.91%)
Aug 17, 2017		20.90	20.90	20.90	64	+0.17(+0.82%)
Aug 16, 2017	20.73	20.73	20.73	20.73	297	-0.00(-0.00%)
Aug 15, 2017	20.86	20.86	20.73	20.73	632	+0.28(+1.37%)
Aug 14, 2017	20.51	20.51	20.37	20.45	800	-0.05(-0.24%)
Aug 11, 2017	20.50	20.50	20.50	20.50	445	+0.00(+0.00%)
Aug 10, 2017	20.70	20.70	20.50	20.50	1,755	-0.11(-0.52%)
Aug 09, 2017	20.65	20.65	20.61	20.61	1,365	+0.01(+0.06%)
Aug 08, 2017	20.87	20.87	20.59	20.59	602	+0.13(+0.64%)
Aug 07, 2017	20.53	20.67	20.44	20.46	1,480	+0.27(+1.34%)
Aug 04, 2017	20.60	20.60	20.19	20.19	2,234	-0.46(-2.21%)
Aug 03, 2017	20.60	20.65	20.60	20.65	420	+0.50(+2.48%)
Aug 02, 2017	20.38	20.38	20.15	20.15	980	-0.24(-1.16%)
Aug 01, 2017	20.39	20.39	20.39	20.39	395	+0.75(+3.80%)
Jul 31, 2017	19.95	19.97	19.64	19.64	3,512	-0.39(-1.95%)
Jul 28, 2017	20.00	20.03	19.95	20.03	1,165	-0.12(-0.59%)
Jul 27, 2017	20.10	20.15	20.10	20.15	553	-0.12(-0.59%)
Jul 26, 2017	20.25	20.29	20.10	20.27	3,996	+0.09(+0.44%)
Jul 25, 2017	20.25	20.25	20.05	20.18	4,409	+0.14(+0.70%)
Jul 24, 2017	20.00	20.04	19.90	20.04	4,880	-0.04(-0.20%)
Jul 21, 2017	20.00	20.10	20.00	20.08	1,062	-0.37(-1.80%)
Jul 20, 2017	20.50	20.63	20.45	20.45	2,085	-0.13(-0.63%)
Jul 19, 2017	20.38	20.60	20.38	20.58	3,337	+0.48(+2.39%)
Jul 18, 2017	20.00	20.10	20.00	20.10	1,743	+0.10(+0.50%)
Jul 17, 2017	19.90	20.00	19.90	20.00	884	+0.13(+0.65%)
Jul 14, 2017	19.98	19.99	19.87	19.87	388	-0.18(-0.89%)
Jul 13, 2017	20.09	20.09	19.90	20.05	2,780	+0.15(+0.75%)
Jul 12, 2017	19.87	19.90	19.87	19.90	264	+0.28(+1.42%)
Jul 11, 2017	19.58	19.62	19.58	19.62	530	+0.26(+1.35%)
Jul 07, 2017		19.36	19.36	19.36	0	+0.23(+1.21%)
Jul 06, 2017	19.13	19.13	19.13	19.13	187	+0.23(+1.21%)
Jul 05, 2017	18.90	19.05	18.90	18.90	403	-0.16(-0.84%)
Jul 03, 2017	19.10	19.10	18.92	19.06	937	-0.02(-0.10%)
Jun 30, 2017	19.08	19.08	19.08	19.08	764	+0.01(+0.05%)
Jun 29, 2017	19.20	19.20	18.95	19.07	1,345	-0.66(-3.32%)
Jun 28, 2017	19.73	19.73	19.73	19.73	175	-0.07(-0.38%)
Jun 27, 2017	19.80	19.80	19.80	19.80	173	-0.20(-1.00%)
Jun 26, 2017	20.00	20.00	20.00	20.00	652	+0.48(+2.46%)
Jun 23, 2017	19.75	19.75	19.52	19.52	876	-0.43(-2.16%)
Jun 22, 2017	19.95	19.95	19.95	19.95	100	+0.09(+0.46%)
Jun 21, 2017	19.27	19.92	19.27	19.86	1,044	+0.43(+2.21%)
Jun 16, 2017		19.43	19.43	19.43	0	+0.38(+1.99%)
Jun 15, 2017	19.05	19.05	19.05	19.05	120	-0.45(-2.31%)
Jun 14, 2017	19.50	19.50	19.50	19.50	376	-0.10(-0.51%)
Jun 13, 2017	19.32	19.60	19.18	19.60	1,828	+0.25(+1.29%)
Jun 12, 2017	19.15	19.35	19.15	19.35	906	-0.10(-0.51%)
Jun 08, 2017		19.45	19.45	19.45	0	-0.40(-2.02%)
Jun 06, 2017		19.85	19.85	19.85	63	-0.18(-0.90%)
Jun 05, 2017	20.03	20.03	20.03	20.03	657	-0.03(-0.13%)
Jun 02, 2017	20.06	20.06	20.06	20.06	194	+0.46(+2.33%)