Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	23.93	23.93	23.93	23.93	433	+0.37(+1.57%)
Oct 30, 2019		23.56	23.56	23.56	82	+0.00(+0.00%)
Oct 29, 2019		23.56	23.56	23.56	55	+0.00(+0.00%)
Oct 28, 2019		23.56	23.56	23.56	100	+0.00(+0.00%)
Oct 25, 2019		23.56	23.56	23.56	37	+0.00(+0.00%)
Oct 24, 2019	23.56	23.56	23.56	23.56	112	-0.14(-0.59%)
Oct 23, 2019	23.70	23.70	23.70	23.70	103	+0.44(+1.89%)
Oct 22, 2019		23.26	23.26	23.26	5	+0.00(+0.00%)
Oct 21, 2019	23.26	23.26	23.26	23.26	757	-0.10(-0.42%)
Oct 18, 2019		23.36	23.36	23.36	3	+0.00(+0.00%)
Oct 17, 2019	23.36	23.36	23.36	23.36	213	+0.25(+1.08%)
Oct 16, 2019	23.39	23.39	23.11	23.11	361	-2.04(-8.11%)
Oct 15, 2019		25.15	25.15	25.15	76	+0.00(+0.00%)
Oct 14, 2019		25.15	25.15	25.15	123	+0.00(+0.00%)
Oct 10, 2019		25.15	25.15	25.15	0	+0.00(+0.00%)
Oct 09, 2019		25.15	25.15	25.15	66	+0.00(+0.00%)
Oct 08, 2019		25.15	25.15	25.15	4	+0.00(+0.00%)
Oct 07, 2019		25.15	25.15	25.15	31	+0.00(+0.00%)
Oct 04, 2019	24.95	25.15	24.95	25.15	500	+0.57(+2.32%)
Oct 03, 2019	24.58	24.58	24.58	24.58	140	-0.18(-0.73%)
Oct 02, 2019		24.76	24.76	24.76	273	+0.00(+0.00%)
Oct 01, 2019		24.76	24.76	24.76	64	+0.00(+0.00%)
Sep 30, 2019		24.76	24.76	24.76	80	+0.00(+0.00%)
Sep 27, 2019		24.76	24.76	24.76	21	+0.00(+0.00%)
Sep 26, 2019	24.76	24.76	24.76	24.76	194	-0.19(-0.76%)
Sep 25, 2019		24.95	24.95	24.95	79	+0.00(+0.00%)
Sep 20, 2019		24.95	24.95	24.95	0	-0.95(-3.67%)
Sep 19, 2019		25.90	25.90	25.90	28	+0.00(+0.00%)
Sep 18, 2019	25.70	25.90	25.26	25.90	531	+0.05(+0.19%)
Sep 17, 2019		25.85	25.85	25.85	49	+0.00(+0.00%)
Sep 16, 2019	25.85	25.85	25.85	25.85	318	+0.00(+0.00%)
Sep 13, 2019	25.85	25.85	25.85	25.85	100	+1.08(+4.36%)
Sep 12, 2019	24.77	24.77	24.77	24.77	186	-0.31(-1.24%)
Sep 11, 2019		25.08	25.08	25.08	23	+0.00(+0.00%)
Sep 10, 2019	25.08	25.08	25.08	25.08	310	+0.39(+1.59%)
Sep 09, 2019	24.69	24.69	24.69	24.69	582	-0.46(-1.84%)
Sep 06, 2019	25.07	25.15	25.07	25.15	800	+0.62(+2.53%)
Sep 05, 2019	24.59	24.59	24.53	24.53	1,322	+0.83(+3.50%)
Sep 04, 2019		23.70	23.70	23.70	1,175	+0.00(+0.00%)
Sep 03, 2019		23.70	23.70	23.70	63	+0.00(+0.00%)
Aug 30, 2019	23.70	23.70	23.70	23.70	100	+0.36(+1.54%)
Aug 29, 2019	23.50	23.50	23.34	23.34	709	+0.43(+1.88%)
Aug 28, 2019	22.91	23.00	22.91	22.91	275	-0.59(-2.51%)
Aug 27, 2019		23.50	23.50	23.50	54	+0.00(+0.00%)
Aug 26, 2019		23.50	23.50	23.50	60	+0.00(+0.00%)
Aug 23, 2019	23.50	23.50	23.50	23.50	400	-0.03(-0.13%)
Aug 22, 2019	23.53	23.53	23.53	23.53	550	+0.11(+0.47%)
Aug 21, 2019	23.42	23.42	23.42	23.42	1,246	+1.17(+5.26%)
Aug 20, 2019		22.25	22.25	22.25	25	+0.00(+0.00%)
Aug 19, 2019		22.25	22.25	22.25	70	+0.00(+0.00%)
Aug 16, 2019	22.25	22.25	22.25	22.25	500	+0.75(+3.47%)
Aug 15, 2019	21.53	21.58	21.50	21.50	1,433	-1.23(-5.39%)
Aug 14, 2019		22.73	22.73	22.73	46	+0.00(+0.00%)
Aug 13, 2019	22.73	22.73	22.73	22.73	145	-0.24(-1.04%)
Aug 12, 2019	22.97	22.97	22.97	22.97	105	-0.54(-2.30%)
Aug 09, 2019	23.51	23.51	23.51	23.51	400	-0.04(-0.17%)
Aug 08, 2019		23.55	23.55	23.55	157	+0.00(+0.00%)
Aug 07, 2019		23.55	23.55	23.55	35	+0.00(+0.00%)
Aug 06, 2019	23.55	23.55	23.55	23.55	516	-0.23(-0.97%)