Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2017		18.31	18.31	18.31	59	+0.02(+0.11%)
Apr 26, 2017	18.24	18.29	18.24	18.29	701	+0.02(+0.11%)
Apr 25, 2017	18.27	18.27	18.27	18.27	264	+0.07(+0.38%)
Apr 24, 2017	18.10	18.20	18.10	18.20	391	+0.58(+3.29%)
Apr 21, 2017	17.62	17.62	17.62	17.62	118	-0.05(-0.28%)
Apr 20, 2017	17.67	17.67	17.67	17.67	620	+0.20(+1.14%)
Apr 19, 2017	17.47	17.47	17.47	17.47	229	+0.13(+0.75%)
Apr 18, 2017	17.32	17.34	17.32	17.34	315	-0.26(-1.48%)
Apr 17, 2017	17.60	17.60	17.60	17.60	170	+0.30(+1.73%)
Apr 12, 2017		17.30	17.30	17.30	43	+0.06(+0.35%)
Apr 11, 2017	17.36	17.36	17.24	17.24	800	-0.06(-0.35%)
Apr 10, 2017	17.36	17.36	17.30	17.30	1,182	+0.06(+0.35%)
Apr 07, 2017	17.12	17.32	17.12	17.24	3,322	+0.23(+1.35%)
Apr 06, 2017	17.05	17.15	17.00	17.01	2,435	+0.11(+0.65%)
Apr 05, 2017	16.90	16.90	16.90	16.90	272	+0.36(+2.18%)
Apr 03, 2017		16.54	16.54	16.54	64	-0.14(-0.84%)
Mar 31, 2017	16.68	16.68	16.68	16.68	496	+0.18(+1.09%)
Mar 30, 2017	16.60	16.60	16.50	16.50	1,227	-0.07(-0.42%)
Mar 29, 2017	16.55	16.57	16.55	16.57	219	+0.06(+0.36%)
Mar 28, 2017	16.53	16.53	16.51	16.51	1,967	+0.15(+0.89%)
Mar 24, 2017		16.36	16.36	16.36	78	+0.65(+4.17%)
Mar 23, 2017	15.77	15.81	15.71	15.71	2,500	-0.15(-0.95%)
Mar 21, 2017		15.86	15.86	15.86	1	-0.18(-1.12%)
Mar 20, 2017	16.00	16.04	16.00	16.04	214	+0.13(+0.82%)
Mar 17, 2017	15.91	15.91	15.91	15.91	196	+0.11(+0.70%)
Mar 16, 2017	15.80	15.80	15.80	15.80	400	+0.02(+0.13%)
Mar 14, 2017		15.78	15.78	15.78	0	+0.17(+1.09%)
Mar 09, 2017		15.61	15.61	15.61	0	-0.14(-0.89%)
Mar 08, 2017	15.69	15.83	15.69	15.75	730	-0.02(-0.13%)
Mar 07, 2017	15.77	15.77	15.77	15.77	157	-0.14(-0.88%)
Mar 06, 2017	15.84	15.91	15.79	15.91	1,969	+0.07(+0.44%)
Mar 03, 2017	15.79	15.84	15.79	15.84	1,319	+0.04(+0.24%)
Mar 02, 2017	15.84	15.87	15.80	15.80	886	-0.20(-1.24%)
Mar 01, 2017	16.00	16.00	16.00	16.00	234	+0.74(+4.85%)
Feb 28, 2017	15.24	15.26	15.24	15.26	600	+0.12(+0.79%)
Feb 27, 2017	15.08	15.14	15.08	15.14	793	+0.13(+0.87%)
Feb 24, 2017	15.01	15.01	15.01	15.01	3,078	-0.15(-0.99%)
Feb 23, 2017	15.16	15.16	15.16	15.16	100	-0.06(-0.39%)
Feb 22, 2017	15.11	15.22	15.09	15.22	800	-0.13(-0.85%)
Feb 21, 2017	15.25	15.35	15.25	15.35	888	-0.12(-0.78%)
Feb 17, 2017		15.47	15.47	15.47	0	+1.24(+8.68%)
Feb 13, 2017		14.23	14.23	14.23	0	-0.17(-1.15%)
Feb 10, 2017	14.30	14.40	14.29	14.40	1,335	+0.07(+0.49%)
Feb 09, 2017	14.33	14.33	14.33	14.33	116	+0.07(+0.49%)
Feb 07, 2017		14.26	14.26	14.26	19	-0.34(-2.33%)
Feb 03, 2017		14.60	14.60	14.60	0	-0.06(-0.41%)