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%)