Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		22.67	22.67	22.67	0	+0.00(+0.00%)
Apr 29, 2019	22.70	22.70	22.67	22.67	579	-0.03(-0.13%)
Apr 26, 2019		22.70	22.70	22.70	30	+0.00(+0.00%)
Apr 25, 2019	22.70	22.70	22.70	22.70	114	-0.20(-0.87%)
Apr 23, 2019		22.90	22.90	22.90	0	+0.48(+2.14%)
Apr 22, 2019	22.85	23.05	22.42	22.42	1,768	+0.09(+0.40%)
Apr 17, 2019		22.33	22.33	22.33	0	-0.17(-0.73%)
Apr 16, 2019	22.44	22.50	22.30	22.50	1,934	+0.07(+0.29%)
Apr 15, 2019	22.19	22.43	22.19	22.43	682	+0.34(+1.54%)
Apr 12, 2019	22.09	22.09	22.09	22.09	200	+1.12(+5.34%)
Apr 11, 2019		20.97	20.97	20.97	53	+0.00(+0.00%)
Apr 10, 2019	20.97	20.97	20.97	20.97	241	-0.28(-1.32%)
Apr 09, 2019	21.55	21.55	21.25	21.25	872	-0.61(-2.79%)
Apr 08, 2019	21.86	21.86	21.86	21.86	735	+0.37(+1.72%)
Apr 05, 2019	21.46	21.58	21.46	21.49	2,100	-0.34(-1.56%)
Apr 04, 2019	21.65	21.90	21.65	21.83	2,510	+0.02(+0.09%)
Apr 03, 2019	21.81	21.81	21.81	21.81	1,741	+0.31(+1.44%)
Apr 02, 2019	21.21	21.50	21.21	21.50	7,065	+0.31(+1.46%)
Apr 01, 2019	20.96	21.50	20.96	21.19	14,205	+0.79(+3.87%)
Mar 29, 2019	20.49	20.49	20.40	20.40	8,200	-0.02(-0.10%)
Mar 28, 2019	20.64	20.64	20.22	20.42	1,050	-0.10(-0.49%)
Mar 27, 2019	20.98	20.98	20.52	20.52	8,643	-0.53(-2.52%)
Mar 26, 2019	20.94	21.15	20.73	21.05	7,047	+0.28(+1.35%)
Mar 25, 2019	21.13	21.13	20.75	20.77	3,438	-0.24(-1.14%)
Mar 22, 2019	21.60	21.60	21.01	21.01	1,200	-1.29(-5.78%)
Mar 21, 2019	21.92	22.30	21.92	22.30	2,390	-0.47(-2.09%)
Mar 20, 2019	22.65	22.77	22.65	22.77	514	+0.04(+0.15%)
Mar 19, 2019	23.22	23.22	22.74	22.74	920	+0.45(+2.01%)
Mar 18, 2019	22.29	22.29	22.29	22.29	602	-0.09(-0.40%)
Mar 14, 2019		22.38	22.38	22.38	0	+0.00(+0.00%)
Mar 13, 2019	22.23	22.38	22.23	22.38	433	+0.08(+0.36%)
Mar 11, 2019		22.30	22.30	22.30	0	+0.12(+0.54%)
Mar 08, 2019		22.18	22.18	22.18	20	+0.00(+0.00%)
Mar 07, 2019	22.00	22.18	22.00	22.18	402	-1.15(-4.93%)
Mar 06, 2019	23.08	23.33	23.08	23.33	4,649	+0.13(+0.56%)
Mar 05, 2019	23.16	23.20	23.16	23.20	2,141	+0.47(+2.07%)
Mar 04, 2019	23.26	23.26	22.73	22.73	260	+0.03(+0.13%)
Mar 01, 2019	23.10	23.10	22.70	22.70	1,200	+1.15(+5.34%)
Feb 28, 2019	21.55	21.55	21.55	21.55	119	-0.15(-0.69%)
Feb 27, 2019		21.70	21.70	21.70	49	+0.00(+0.00%)
Feb 26, 2019	21.15	21.70	21.15	21.70	1,012	+0.06(+0.28%)
Feb 25, 2019	21.64	21.64	21.64	21.64	127	+0.54(+2.56%)
Feb 22, 2019	21.10	21.10	21.10	21.10	2,900	-0.24(-1.12%)
Feb 20, 2019		21.34	21.34	21.34	0	+0.59(+2.84%)
Feb 19, 2019		20.75	20.75	20.75	118	+0.00(+0.00%)
Feb 15, 2019	20.75	20.75	20.75	20.75	100	+0.20(+0.97%)
Feb 14, 2019		20.55	20.55	20.55	79	+0.00(+0.00%)
Feb 13, 2019		20.55	20.55	20.55	76	+0.00(+0.00%)
Feb 08, 2019		20.55	20.55	20.55	0	+0.24(+1.18%)
Feb 07, 2019	20.31	20.31	20.31	20.31	1,059	-0.64(-3.05%)
Feb 05, 2019		20.95	20.95	20.95	0	+0.61(+2.97%)
Feb 04, 2019	20.34	20.34	20.34	20.34	115	-0.66(-3.12%)