Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.58	22.58	22.58	22.58	525	+0.53(+2.40%)
Sep 27, 2017		22.05	22.05	22.05	1	+0.25(+1.15%)
Sep 26, 2017	21.85	21.85	21.80	21.80	626	-0.22(-1.00%)
Sep 25, 2017	22.04	22.04	22.02	22.02	1,178	-0.56(-2.49%)
Sep 22, 2017	22.60	22.60	22.58	22.58	330	+0.13(+0.59%)
Sep 21, 2017	22.45	22.45	22.45	22.45	830	+0.20(+0.90%)
Sep 20, 2017	22.34	22.35	22.23	22.25	1,233	+0.07(+0.32%)
Sep 19, 2017	22.18	22.18	22.18	22.18	622	+0.33(+1.51%)
Sep 14, 2017		21.85	21.85	21.85	0	+0.07(+0.32%)
Sep 13, 2017	21.90	21.95	21.58	21.78	820	-0.37(-1.67%)
Sep 11, 2017		22.15	22.15	22.15	0	+0.58(+2.69%)
Sep 08, 2017	21.57	21.57	21.57	21.57	2,343	+0.04(+0.16%)
Sep 07, 2017	21.68	21.68	21.54	21.54	326	+0.73(+3.53%)
Sep 06, 2017	20.75	20.80	20.75	20.80	591	+0.00(+0.00%)
Sep 05, 2017	20.80	20.80	20.80	20.80	1,590	+0.16(+0.75%)
Sep 01, 2017	20.64	20.64	20.64	20.64	432	+0.40(+1.98%)
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%)
Jun 01, 2017	19.17	19.60	19.17	19.60	752	+0.46(+2.40%)
May 31, 2017	19.30	19.30	19.14	19.14	2,193	-0.16(-0.83%)
May 30, 2017	19.30	19.30	19.30	19.30	741	+0.22(+1.16%)
May 25, 2017		19.08	19.08	19.08	10	-0.23(-1.20%)
May 23, 2017		19.31	19.31	19.31	0	+0.28(+1.45%)
May 22, 2017	19.40	19.40	19.03	19.03	717	-0.22(-1.12%)
May 19, 2017	19.25	19.25	19.25	19.25	167	+0.50(+2.67%)
May 18, 2017	18.75	18.75	18.75	18.75	500	-0.20(-1.08%)
May 17, 2017	19.30	19.30	18.95	18.95	784	-0.50(-2.54%)
May 16, 2017	19.45	19.45	19.45	19.45	1,000	+0.48(+2.53%)
May 15, 2017	19.00	19.00	18.97	18.97	624	+0.07(+0.37%)
May 12, 2017	18.90	18.90	18.90	18.90	410	+0.44(+2.38%)
May 10, 2017		18.46	18.46	18.46	15	-0.07(-0.38%)
May 09, 2017	18.42	18.53	18.42	18.53	544	-0.44(-2.32%)
May 08, 2017	18.90	18.99	18.87	18.97	2,469	-0.18(-0.95%)
May 05, 2017	18.76	19.15	18.76	19.15	732	+0.44(+2.36%)
May 04, 2017	18.41	18.71	18.41	18.71	511	+0.52(+2.86%)
May 03, 2017	17.99	18.19	17.99	18.19	1,347	-0.17(-0.93%)
May 02, 2017	18.36	18.36	18.36	18.36	374	-0.05(-0.27%)
May 01, 2017	18.41	18.41	18.41	18.41	400	+0.10(+0.55%)
Apr 27, 2017		18.31	18.31	18.31	59	+0.02(+0.11%)
Apr 26, 2017	18.24	18.29	18.24	18.29	701	+0.02(+0.11%)
Apr 25, 2017	18.27	18.27	18.27	18.27	264	+0.07(+0.38%)
Apr 24, 2017	18.10	18.20	18.10	18.20	391	+0.58(+3.29%)
Apr 21, 2017	17.62	17.62	17.62	17.62	118	-0.05(-0.28%)
Apr 20, 2017	17.67	17.67	17.67	17.67	620	+0.20(+1.14%)
Apr 19, 2017	17.47	17.47	17.47	17.47	229	+0.13(+0.75%)
Apr 18, 2017	17.32	17.34	17.32	17.34	315	-0.26(-1.48%)
Apr 17, 2017	17.60	17.60	17.60	17.60	170	+0.30(+1.73%)
Apr 12, 2017		17.30	17.30	17.30	43	+0.06(+0.35%)
Apr 11, 2017	17.36	17.36	17.24	17.24	800	-0.06(-0.35%)
Apr 10, 2017	17.36	17.36	17.30	17.30	1,182	+0.06(+0.35%)
Apr 07, 2017	17.12	17.32	17.12	17.24	3,322	+0.23(+1.35%)
Apr 06, 2017	17.05	17.15	17.00	17.01	2,435	+0.11(+0.65%)
Apr 05, 2017	16.90	16.90	16.90	16.90	272	+0.36(+2.18%)
Apr 03, 2017		16.54	16.54	16.54	64	-0.14(-0.84%)
Mar 31, 2017	16.68	16.68	16.68	16.68	496	+0.18(+1.09%)
Mar 30, 2017	16.60	16.60	16.50	16.50	1,227	-0.07(-0.42%)
Mar 29, 2017	16.55	16.57	16.55	16.57	219	+0.06(+0.36%)
Mar 28, 2017	16.53	16.53	16.51	16.51	1,967	+0.15(+0.89%)
Mar 24, 2017		16.36	16.36	16.36	78	+0.65(+4.17%)
Mar 23, 2017	15.77	15.81	15.71	15.71	2,500	-0.15(-0.95%)
Mar 21, 2017		15.86	15.86	15.86	1	-0.18(-1.12%)
Mar 20, 2017	16.00	16.04	16.00	16.04	214	+0.13(+0.82%)
Mar 17, 2017	15.91	15.91	15.91	15.91	196	+0.11(+0.70%)
Mar 16, 2017	15.80	15.80	15.80	15.80	400	+0.02(+0.13%)
Mar 14, 2017		15.78	15.78	15.78	0	+0.17(+1.09%)
Mar 09, 2017		15.61	15.61	15.61	0	-0.14(-0.89%)
Mar 08, 2017	15.69	15.83	15.69	15.75	730	-0.02(-0.13%)
Mar 07, 2017	15.77	15.77	15.77	15.77	157	-0.14(-0.88%)
Mar 06, 2017	15.84	15.91	15.79	15.91	1,969	+0.07(+0.44%)
Mar 03, 2017	15.79	15.84	15.79	15.84	1,319	+0.04(+0.24%)
Mar 02, 2017	15.84	15.87	15.80	15.80	886	-0.20(-1.24%)
Mar 01, 2017	16.00	16.00	16.00	16.00	234	+0.74(+4.85%)
Feb 28, 2017	15.24	15.26	15.24	15.26	600	+0.12(+0.79%)
Feb 27, 2017	15.08	15.14	15.08	15.14	793	+0.13(+0.87%)
Feb 24, 2017	15.01	15.01	15.01	15.01	3,078	-0.15(-0.99%)
Feb 23, 2017	15.16	15.16	15.16	15.16	100	-0.06(-0.39%)
Feb 22, 2017	15.11	15.22	15.09	15.22	800	-0.13(-0.85%)
Feb 21, 2017	15.25	15.35	15.25	15.35	888	-0.12(-0.78%)
Feb 17, 2017		15.47	15.47	15.47	0	+1.24(+8.68%)
Feb 13, 2017		14.23	14.23	14.23	0	-0.17(-1.15%)
Feb 10, 2017	14.30	14.40	14.29	14.40	1,335	+0.07(+0.49%)
Feb 09, 2017	14.33	14.33	14.33	14.33	116	+0.07(+0.49%)
Feb 07, 2017		14.26	14.26	14.26	19	-0.34(-2.33%)
Feb 03, 2017		14.60	14.60	14.60	0	-0.06(-0.41%)
Feb 02, 2017	14.84	14.84	14.66	14.66	3,440	-0.60(-3.93%)
Jan 31, 2017		15.26	15.26	15.26	89	-0.11(-0.72%)
Jan 27, 2017		15.37	15.37	15.37	38	+0.02(+0.16%)
Jan 26, 2017	15.35	15.35	15.35	15.35	251	-0.12(-0.74%)
Jan 25, 2017	15.14	15.46	15.14	15.46	1,792	+0.49(+3.27%)
Jan 24, 2017	14.97	14.97	14.97	14.97	116	+0.36(+2.46%)
Jan 18, 2017		14.61	14.61	14.61	0	+0.50(+3.54%)
Jan 17, 2017	14.11	14.11	14.11	14.11	168	+0.26(+1.89%)
Jan 13, 2017		13.85	13.85	13.85	0	+0.27(+1.97%)
Jan 06, 2017		13.58	13.58	13.58	40	-0.03(-0.22%)
Jan 05, 2017	13.61	13.61	13.61	13.61	200	+0.36(+2.72%)
Jan 04, 2017	13.25	13.25	13.25	13.25	242	-0.19(-1.38%)
Jan 03, 2017	13.44	13.44	13.44	13.44	100	+0.24(+1.78%)
Dec 28, 2016		13.20	13.20	13.20	0	-0.34(-2.51%)
Dec 27, 2016	13.54	13.54	13.54	13.54	401	+0.36(+2.73%)
Dec 23, 2016		13.18	13.18	13.18	0	-0.18(-1.35%)
Dec 22, 2016	13.32	13.36	13.32	13.36	2,340	+0.29(+2.22%)
Dec 20, 2016		13.07	13.07	13.07	0	-0.12(-0.91%)
Dec 16, 2016		13.19	13.19	13.19	1	+0.07(+0.53%)
Dec 15, 2016	13.15	13.15	13.12	13.12	462	-0.96(-6.82%)
Dec 09, 2016		14.08	14.08	14.08	20	-0.44(-3.03%)
Dec 07, 2016		14.52	14.52	14.52	0	+0.21(+1.47%)
Dec 06, 2016	14.31	14.31	14.31	14.31	119	-0.18(-1.24%)
Dec 05, 2016	14.43	14.49	14.43	14.49	624	+0.19(+1.33%)
Nov 30, 2016		14.30	14.30	14.30	0	-0.00(-0.01%)
Nov 29, 2016	14.30	14.31	14.30	14.30	993	-0.02(-0.13%)
Nov 17, 2016		14.32	14.32	14.32	50	-0.38(-2.59%)
Nov 09, 2016		14.70	14.70	14.70	0	+0.88(+6.34%)
Oct 31, 2016		13.82	13.82	13.82	53	+0.24(+1.79%)
Oct 24, 2016		13.58	13.58	13.58	0	+0.08(+0.59%)
Oct 21, 2016	13.49	13.50	13.47	13.50	751	-0.13(-0.95%)
Oct 18, 2016		13.63	13.63	13.63	0	+0.09(+0.66%)
Oct 12, 2016		13.54	13.54	13.54	80	-0.47(-3.35%)
Oct 05, 2016		14.01	14.01	14.01	0	+0.07(+0.50%)
Oct 04, 2016	13.94	13.94	13.94	13.94	206	+0.29(+2.12%)