Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.89	18.89	18.89	18.89	500	-0.46(-2.38%)
Jul 30, 2020	19.35	19.35	19.35	19.35	536	-0.45(-2.27%)
Jul 29, 2020	19.80	19.80	19.80	19.80	246	-0.40(-1.98%)
Jul 28, 2020	19.74	20.20	19.74	20.20	4,130	+0.60(+3.06%)
Jul 27, 2020	19.48	20.36	19.48	19.60	2,888	+1.01(+5.43%)
Jul 24, 2020	18.80	18.80	18.59	18.59	600	-0.36(-1.90%)
Jul 23, 2020		18.95	18.95	18.95	79	+0.00(+0.00%)
Jul 22, 2020	18.95	18.95	18.95	18.95	187	+0.25(+1.34%)
Jul 21, 2020	18.80	18.80	18.70	18.70	933	+0.28(+1.52%)
Jul 20, 2020	18.42	18.42	18.42	18.42	210	-0.08(-0.43%)
Jul 17, 2020		18.50	18.50	18.50	30	+0.00(+0.00%)
Jul 16, 2020	18.50	18.50	18.50	18.50	2,077	+0.76(+4.28%)
Jul 15, 2020		17.74	17.74	17.74	119	+0.00(+0.00%)
Jul 14, 2020	17.90	17.90	17.74	17.74	2,204	-0.56(-3.06%)
Jul 13, 2020	17.84	18.30	17.84	18.30	4,586	+0.47(+2.64%)
Jul 10, 2020		17.83	17.83	17.83	90	+0.00(+0.00%)
Jul 09, 2020	17.84	17.84	17.83	17.83	462	+0.00(+0.00%)
Jul 08, 2020		17.83	17.83	17.83	13	+0.00(+0.00%)
Jul 06, 2020		17.83	17.83	17.83	0	+0.07(+0.39%)
Jul 02, 2020	17.32	17.76	17.32	17.76	1,200	+0.31(+1.78%)
Jul 01, 2020		17.45	17.45	17.45	75	+0.00(+0.00%)
Jun 30, 2020	17.45	17.45	17.45	17.45	163	+0.05(+0.29%)
Jun 26, 2020		17.40	17.40	17.40	0	+0.10(+0.58%)
Jun 25, 2020	17.04	17.30	17.04	17.30	403	-0.20(-1.14%)
Jun 24, 2020	17.31	17.50	17.31	17.50	369	+0.23(+1.33%)
Jun 23, 2020	17.50	17.50	17.27	17.27	380	+0.06(+0.35%)
Jun 22, 2020	17.20	17.21	17.06	17.21	962	+0.13(+0.76%)
Jun 19, 2020	17.15	17.40	16.80	17.08	1,300	-0.12(-0.70%)
Jun 18, 2020	17.20	17.20	17.20	17.20	464	+0.21(+1.24%)
Jun 17, 2020	16.99	16.99	16.99	16.99	125	+0.12(+0.71%)
Jun 16, 2020	16.87	16.87	16.87	16.87	204	+0.78(+4.85%)
Jun 15, 2020	16.09	16.50	16.09	16.09	4,909	+0.19(+1.19%)
Jun 12, 2020		15.90	15.90	15.90	2	+0.00(+0.00%)
Jun 11, 2020	16.33	16.33	15.90	15.90	1,264	-1.30(-7.56%)
Jun 10, 2020	17.20	17.20	17.20	17.20	638	-0.96(-5.29%)
Jun 09, 2020	18.01	18.16	18.01	18.16	832	-0.03(-0.16%)
Jun 08, 2020	18.25	18.25	18.19	18.19	267	+0.14(+0.78%)
Jun 05, 2020	17.90	18.05	17.89	18.05	400	+0.30(+1.69%)
Jun 04, 2020	17.95	17.95	17.61	17.75	12,734	+0.04(+0.23%)
Jun 03, 2020	17.91	17.91	17.71	17.71	2,289	+0.82(+4.85%)
Jun 02, 2020	17.00	17.00	16.89	16.89	1,663	+0.21(+1.26%)
Jun 01, 2020	16.43	16.68	16.43	16.68	1,206	+0.23(+1.40%)
May 29, 2020	16.22	16.45	16.22	16.45	300	+0.29(+1.83%)
May 28, 2020	16.08	16.16	16.08	16.16	249	+0.03(+0.15%)
May 27, 2020	16.55	16.55	16.13	16.13	2,188	+0.31(+1.96%)
May 26, 2020	15.73	16.15	15.73	15.82	1,823	+0.97(+6.53%)
May 22, 2020	14.85	14.85	14.85	14.85	300	+0.14(+0.95%)
May 21, 2020	14.71	14.71	14.71	14.71	264	-0.59(-3.86%)
May 20, 2020		15.30	15.30	15.30	20	+0.00(+0.00%)
May 19, 2020	15.05	15.30	15.05	15.30	1,776	+0.25(+1.66%)
May 18, 2020	14.75	15.05	14.71	15.05	5,154	+1.35(+9.85%)
May 15, 2020	13.69	13.70	13.69	13.70	2,500	+0.81(+6.29%)
May 14, 2020	12.89	12.89	12.89	12.89	321	-0.03(-0.24%)
May 13, 2020	12.92	12.92	12.92	12.92	268	-1.08(-7.71%)
May 12, 2020	14.00	14.00	14.00	14.00	425	-0.20(-1.41%)
May 11, 2020	14.00	14.20	14.00	14.20	1,129	-0.13(-0.91%)
May 08, 2020	14.21	14.33	14.21	14.33	200	+0.20(+1.42%)
May 07, 2020	13.88	14.13	13.88	14.13	1,387	+1.22(+9.45%)
May 06, 2020		12.91	12.91	12.91	192	+0.00(+0.00%)
May 05, 2020	13.10	13.10	12.91	12.91	394	+0.12(+0.90%)
May 04, 2020	13.00	13.00	12.77	12.79	664	+0.11(+0.83%)