Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021		19.95	19.95	19.95	0	-1.09(-5.18%)
Feb 25, 2021	21.04	21.04	21.04	21.04	379	+0.61(+2.99%)
Feb 24, 2021	20.53	20.58	20.43	20.43	7,064	+0.32(+1.59%)
Feb 23, 2021	20.11	20.11	20.11	20.11	226	-0.19(-0.94%)
Feb 22, 2021	20.30	20.30	20.30	20.30	189	+0.14(+0.69%)
Feb 19, 2021	20.26	20.26	20.16	20.16	400	+0.12(+0.60%)
Feb 18, 2021	20.04	20.04	20.04	20.04	338	-0.42(-2.05%)
Feb 17, 2021	20.46	20.46	20.36	20.46	1,586	-0.26(-1.25%)
Feb 16, 2021	20.72	20.72	20.72	20.72	157	-0.48(-2.26%)
Feb 12, 2021	21.05	21.20	21.05	21.20	200	+0.34(+1.63%)
Feb 11, 2021		20.86	20.86	20.86	3	+0.00(+0.00%)
Feb 10, 2021	20.86	20.86	20.86	20.86	248	-0.39(-1.84%)
Feb 09, 2021		21.25	21.25	21.25	20	+0.00(+0.00%)
Feb 08, 2021		21.25	21.25	21.25	75	+0.00(+0.00%)
Feb 05, 2021	21.06	21.25	21.06	21.25	900	+0.02(+0.09%)
Feb 04, 2021		21.23	21.23	21.23	1	+0.00(+0.00%)
Feb 01, 2021		21.23	21.23	21.23	0	+0.24(+1.14%)
Jan 29, 2021	21.22	21.22	20.99	20.99	500	-0.29(-1.36%)
Jan 28, 2021	21.28	21.28	21.28	21.28	1,000	-0.05(-0.26%)
Jan 27, 2021	21.55	21.55	21.34	21.34	902	-0.61(-2.76%)
Jan 26, 2021	21.94	21.94	21.94	21.94	125	+0.50(+2.33%)
Jan 25, 2021	21.44	21.63	21.44	21.44	1,098	-0.83(-3.73%)
Jan 22, 2021	22.40	22.40	22.23	22.27	2,500	+0.16(+0.75%)
Jan 21, 2021	22.11	22.11	22.11	22.11	179	-0.37(-1.64%)
Jan 20, 2021	22.40	22.47	22.40	22.47	354	+0.82(+3.80%)
Jan 19, 2021		21.65	21.65	21.65	103	+0.00(+0.00%)
Jan 15, 2021		21.65	21.65	21.65	65	+0.00(+0.00%)
Jan 14, 2021		21.65	21.65	21.65	2	+0.00(+0.00%)
Jan 13, 2021		21.65	21.65	21.65	22	+0.00(+0.00%)
Jan 12, 2021	21.22	21.65	21.22	21.65	2,495	+0.30(+1.41%)
Jan 11, 2021	21.35	21.35	21.35	21.35	242	-0.27(-1.25%)
Jan 08, 2021	21.62	21.62	21.62	21.62	200	+0.19(+0.89%)
Jan 07, 2021	21.64	21.64	21.43	21.43	340	+0.12(+0.56%)
Jan 06, 2021	21.23	21.39	21.23	21.31	1,140	-0.19(-0.88%)
Jan 05, 2021	21.35	21.50	21.35	21.50	1,335	+0.25(+1.18%)
Jan 04, 2021	21.25	21.25	21.25	21.25	370	-0.30(-1.39%)
Dec 30, 2020		21.55	21.55	21.55	0	+0.00(+0.00%)
Dec 29, 2020	21.55	21.55	21.55	21.55	133	+0.31(+1.46%)
Dec 28, 2020		21.24	21.24	21.24	162	+0.00(+0.00%)
Dec 24, 2020		21.24	21.24	21.24	6	+0.00(+0.00%)
Dec 23, 2020	20.97	21.24	20.97	21.24	381	+0.56(+2.71%)
Dec 21, 2020		20.68	20.68	20.68	0	-0.66(-3.07%)
Dec 18, 2020	21.50	21.50	21.34	21.34	1,000	+0.60(+2.87%)
Dec 16, 2020		20.74	20.74	20.74	0	+0.39(+1.92%)
Dec 15, 2020	20.14	20.35	20.14	20.35	607	+1.05(+5.44%)
Dec 14, 2020	19.32	19.32	19.30	19.30	363	+0.25(+1.29%)
Dec 11, 2020	19.05	19.05	19.05	19.05	700	+0.09(+0.45%)
Dec 10, 2020		18.97	18.97	18.97	6	+0.00(+0.00%)
Dec 09, 2020	18.97	18.97	18.97	18.97	252	+0.07(+0.37%)
Dec 08, 2020	18.85	18.90	18.85	18.90	838	-0.40(-2.07%)
Dec 07, 2020		19.30	19.30	19.30	20	+0.00(+0.00%)
Dec 04, 2020	19.14	19.30	19.14	19.30	900	+0.71(+3.85%)
Dec 03, 2020		18.59	18.59	18.59	125	+0.00(+0.00%)
Dec 02, 2020		18.59	18.59	18.59	27	+0.00(+0.00%)