Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		21.16	21.16	21.16	0	-1.02(-4.62%)
Aug 30, 2018		22.18	22.18	22.18	128	+0.00(+0.00%)
Aug 29, 2018	22.18	22.18	22.18	22.18	322	+0.43(+2.00%)
Aug 28, 2018	21.75	21.75	21.75	21.75	340	+0.00(+0.00%)
Aug 27, 2018	21.75	21.75	21.75	21.75	255	+0.00(+0.00%)
Aug 24, 2018	21.75	21.75	21.75	21.75	100	-0.10(-0.46%)
Aug 23, 2018		21.85	21.85	21.85	44	+0.00(+0.00%)
Aug 22, 2018	21.85	21.85	21.85	21.85	167	-0.22(-1.00%)
Aug 20, 2018		22.07	22.07	22.07	0	+0.07(+0.32%)
Aug 17, 2018	21.77	22.00	21.77	22.00	700	+0.35(+1.62%)
Aug 16, 2018	21.00	21.65	21.00	21.65	473	+1.15(+5.61%)
Aug 15, 2018	21.30	21.30	20.50	20.50	553	-1.65(-7.45%)
Aug 14, 2018	22.15	22.15	22.15	22.15	1,141	+0.15(+0.68%)
Aug 13, 2018		22.00	22.00	22.00	139	+0.00(+0.00%)
Aug 10, 2018	22.00	22.00	22.00	22.00	1,100	-0.95(-4.14%)
Aug 09, 2018	22.19	22.95	22.19	22.95	740	+0.29(+1.30%)
Aug 08, 2018	22.60	22.66	22.60	22.66	322	-0.04(-0.20%)
Aug 07, 2018	22.70	22.70	22.70	22.70	515	-0.55(-2.37%)
Aug 03, 2018		23.25	23.25	23.25	0	+0.00(+0.00%)
Aug 02, 2018					5	+0.00(+0.00%)
Aug 01, 2018					75	+0.00(+0.00%)
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%)