Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12.10	12.19	12.09	12.19	1,737	+0.71(+6.18%)
Sep 28, 2015		11.48	11.48	11.48	0	-0.45(-3.77%)
Sep 25, 2015	11.93	11.93	11.93	11.93	125	+0.06(+0.51%)
Sep 23, 2015		11.87	11.87	11.87	0	+0.24(+2.06%)
Sep 22, 2015	11.78	11.78	11.63	11.63	2,224	-0.92(-7.33%)
Sep 21, 2015	12.58	12.58	12.55	12.55	551	-0.23(-1.80%)
Sep 18, 2015	12.89	12.89	12.78	12.78	2,386	-0.22(-1.69%)
Sep 17, 2015	13.00	13.00	13.00	13.00	129	+0.07(+0.54%)
Sep 16, 2015	12.95	12.95	12.93	12.93	8,237	+0.22(+1.73%)
Sep 15, 2015	12.71	12.71	12.71	12.71	315	+0.07(+0.55%)
Sep 14, 2015	12.61	12.64	12.57	12.64	828	+0.02(+0.16%)
Sep 11, 2015	12.56	12.62	12.55	12.62	5,325	-0.13(-1.02%)
Sep 10, 2015	12.80	12.81	12.75	12.75	796	+0.32(+2.57%)
Sep 09, 2015	12.49	12.49	12.43	12.43	5,254	+0.06(+0.49%)
Sep 08, 2015	12.37	12.37	12.37	12.37	136	+0.38(+3.13%)
Sep 04, 2015		11.99	11.99	11.99	0	-0.40(-3.23%)
Sep 03, 2015	12.40	12.45	12.39	12.39	1,552	+0.38(+3.18%)
Sep 02, 2015	11.93	12.06	11.93	12.01	555	-0.06(-0.48%)
Sep 01, 2015	12.07	12.07	12.07	12.07	208	-0.14(-1.15%)
Aug 31, 2015	12.21	12.21	12.21	12.21	260	-0.07(-0.59%)
Aug 28, 2015	12.28	12.28	12.28	12.28	160	-0.06(-0.47%)
Aug 27, 2015	12.31	12.37	12.31	12.34	4,221	+0.23(+1.90%)
Aug 26, 2015	12.06	12.11	11.97	12.11	100,997	+0.46(+3.95%)
Aug 25, 2015	11.91	11.91	11.65	11.65	2,832	+0.06(+0.52%)
Aug 24, 2015	11.61	11.80	11.46	11.59	2,601	+0.07(+0.61%)
Aug 21, 2015	11.72	11.72	11.52	11.52	10,253	-0.06(-0.48%)
Aug 20, 2015	11.58	11.58	11.58	11.58	318	-0.57(-4.72%)
Aug 19, 2015	12.15	12.15	12.15	12.15	737	-0.17(-1.38%)
Aug 18, 2015	12.32	12.32	12.32	12.32	437	+0.06(+0.49%)
Aug 17, 2015	12.27	12.27	12.26	12.26	1,150	-0.13(-1.05%)
Aug 14, 2015	12.32	12.45	12.32	12.39	1,485	+0.24(+1.95%)
Aug 13, 2015	12.20	12.20	12.15	12.15	988	+0.14(+1.19%)
Aug 12, 2015	12.08	12.08	12.01	12.01	3,147	-0.25(-2.04%)
Aug 11, 2015	12.26	12.26	12.26	12.26	324	-0.04(-0.32%)
Aug 10, 2015	12.31	12.36	12.30	12.30	971	+0.20(+1.65%)
Aug 07, 2015	12.03	12.10	12.03	12.10	240	+0.14(+1.17%)
Aug 06, 2015	11.76	11.96	11.73	11.96	2,650	+0.64(+5.65%)
Aug 05, 2015	11.37	11.37	11.32	11.32	373	-0.02(-0.18%)
Aug 04, 2015	11.36	11.40	11.28	11.34	10,967	+0.36(+3.28%)
Aug 03, 2015	11.04	11.06	10.95	10.98	3,326	+0.07(+0.64%)
Jul 31, 2015	10.84	10.91	10.84	10.91	10,832	+0.19(+1.77%)
Jul 30, 2015	10.72	10.72	10.71	10.72	942	+0.12(+1.13%)
Jul 29, 2015	10.64	10.64	10.60	10.60	6,544	-0.27(-2.48%)
Jul 28, 2015	10.87	10.87	10.87	10.87	507	+0.24(+2.25%)
Jul 27, 2015	10.63	10.63	10.63	10.63	360	-0.32(-2.92%)
Jul 24, 2015	10.91	10.95	10.91	10.95	3,550	+0.27(+2.53%)
Jul 23, 2015	10.73	10.74	10.68	10.68	7,201	+0.01(+0.09%)
Jul 22, 2015	10.64	10.68	10.63	10.67	2,422	-0.05(-0.47%)
Jul 21, 2015	10.74	10.78	10.70	10.72	2,983	+0.03(+0.28%)
Jul 20, 2015	10.66	10.69	10.65	10.69	613	+0.11(+1.04%)
Jul 17, 2015	10.58	10.58	10.57	10.58	3,865	-0.06(-0.56%)
Jul 16, 2015	10.62	10.64	10.62	10.64	2,384	+0.39(+3.80%)
Jul 15, 2015	10.27	10.34	10.25	10.25	10,158	-0.04(-0.36%)
Jul 14, 2015	10.26	10.31	10.26	10.29	1,251	-0.09(-0.89%)
Jul 13, 2015	10.45	10.45	10.38	10.38	3,015	-0.06(-0.61%)
Jul 10, 2015	10.47	10.47	10.44	10.44	3,236	+0.44(+4.44%)
Jul 09, 2015	9.980	10.01	9.940	10.00	1,902	+0.24(+2.47%)
Jul 08, 2015	9.922	9.922	9.740	9.759	2,106	-0.34(-3.35%)
Jul 07, 2015	9.880	10.10	9.880	10.10	6,559	-0.06(-0.61%)
Jul 06, 2015	10.26	10.26	10.15	10.16	3,294	-0.21(-2.03%)
Jul 02, 2015		10.37	10.37	10.37	0	+0.05(+0.48%)