Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.60	10.60	10.57	10.57	1,197	-0.11(-1.03%)
May 28, 2015	10.68	10.68	10.64	10.68	17,797	-0.17(-1.57%)
May 27, 2015	10.72	10.85	10.72	10.85	12,207	+0.35(+3.37%)
May 26, 2015	10.61	10.61	10.50	10.50	2,770	-0.31(-2.90%)
May 22, 2015		10.81	10.81	10.81	0	-0.37(-3.31%)
May 21, 2015	11.12	11.18	11.11	11.18	9,604	+0.14(+1.26%)
May 20, 2015	11.03	11.08	10.99	11.04	17,029	-0.14(-1.23%)
May 19, 2015	11.24	11.26	11.18	11.18	449	+0.06(+0.57%)
May 18, 2015	11.10	11.14	11.07	11.12	11,884	-0.06(-0.58%)
May 15, 2015	11.25	11.25	11.17	11.18	2,532	+0.18(+1.64%)
May 14, 2015	11.01	11.02	10.98	11.00	4,927	+0.31(+2.90%)
May 13, 2015	10.84	10.84	10.68	10.69	4,159	-0.14(-1.29%)
May 12, 2015	10.88	10.93	10.82	10.83	5,622	-0.01(-0.09%)
May 11, 2015	10.97	10.97	10.84	10.84	1,083	+0.09(+0.84%)
May 08, 2015	10.79	10.80	10.75	10.75	1,760	+0.06(+0.56%)
May 07, 2015	10.58	10.72	10.56	10.69	9,364	+0.57(+5.63%)
May 06, 2015	10.22	10.22	10.11	10.12	7,334	+0.00(+0.00%)
May 05, 2015	10.38	10.38	10.12	10.12	2,344	-0.06(-0.59%)
May 04, 2015	10.19	10.19	10.18	10.18	1,257	-0.08(-0.78%)
May 01, 2015	10.20	10.32	10.20	10.26	4,168	+0.08(+0.81%)
Apr 30, 2015	10.07	10.26	10.07	10.18	8,612	+0.20(+1.98%)
Apr 29, 2015	10.10	10.10	9.970	9.980	4,326	-0.22(-2.16%)
Apr 28, 2015	10.21	10.24	10.20	10.20	1,550	+0.02(+0.20%)
Apr 27, 2015	10.10	10.18	10.10	10.18	5,851	+0.20(+2.00%)
Apr 24, 2015	9.860	10.00	9.840	9.980	2,542	+0.13(+1.32%)
Apr 23, 2015	9.780	9.880	9.780	9.850	27,888	-0.03(-0.30%)
Apr 22, 2015	9.800	9.880	9.760	9.880	4,307	+0.19(+1.96%)
Apr 21, 2015	9.750	9.780	9.690	9.690	2,302	-0.14(-1.42%)
Apr 20, 2015	9.820	9.830	9.800	9.830	2,352	+0.03(+0.31%)
Apr 17, 2015	9.835	9.835	9.740	9.800	1,112	-0.33(-3.26%)
Apr 16, 2015	10.07	10.13	10.07	10.13	4,810	-0.18(-1.75%)
Apr 15, 2015	10.29	10.31	10.24	10.31	4,461	+0.11(+1.06%)
Apr 14, 2015	10.21	10.24	10.19	10.20	6,479	+0.03(+0.31%)
Apr 13, 2015	10.24	10.27	10.17	10.17	55,107	-0.06(-0.59%)
Apr 10, 2015	10.28	10.28	10.21	10.23	11,939	+0.07(+0.69%)
Apr 09, 2015	10.22	10.23	10.14	10.16	12,424	+0.22(+2.21%)
Apr 08, 2015	9.940	9.940	9.820	9.940	18,590	+0.19(+1.95%)
Apr 07, 2015	9.820	9.830	9.750	9.750	27,347	-0.14(-1.42%)
Apr 06, 2015	9.910	10.00	9.890	9.890	9,968	+0.02(+0.20%)
Apr 02, 2015		9.870	9.870	9.870	0	+0.11(+1.10%)
Apr 01, 2015	9.770	9.780	9.700	9.762	6,347	+0.17(+1.80%)
Mar 31, 2015	9.645	9.675	9.560	9.590	4,371	-0.06(-0.62%)
Mar 30, 2015	9.520	9.679	9.520	9.650	8,278	+0.04(+0.42%)
Mar 27, 2015	9.670	9.730	9.610	9.610	5,034	-0.14(-1.44%)
Mar 26, 2015	9.700	9.750	9.700	9.750	16,262	-0.17(-1.71%)
Mar 25, 2015	10.00	10.00	9.920	9.920	3,707	-0.13(-1.30%)
Mar 24, 2015	10.14	10.14	10.00	10.05	6,618	-0.06(-0.59%)
Mar 23, 2015	10.03	10.11	9.990	10.11	31,202	+0.06(+0.60%)
Mar 20, 2015	10.07	10.13	10.02	10.05	3,478	+0.15(+1.52%)
Mar 19, 2015	9.940	9.940	9.890	9.900	7,998	+0.28(+2.91%)
Mar 18, 2015	9.520	9.710	9.430	9.620	8,844	-0.03(-0.27%)
Mar 17, 2015	9.822	9.832	9.629	9.646	4,046	-0.36(-3.64%)
Mar 16, 2015	9.920	10.01	9.840	10.01	1,564	+0.05(+0.50%)
Mar 13, 2015	9.970	9.970	9.920	9.960	3,349	-0.03(-0.30%)
Mar 12, 2015	9.830	9.990	9.830	9.990	2,897	+0.07(+0.71%)
Mar 11, 2015	9.880	9.940	9.880	9.920	1,718	+0.10(+1.02%)
Mar 10, 2015	9.874	9.880	9.820	9.820	1,481	-0.39(-3.78%)
Mar 09, 2015	10.18	10.21	10.18	10.21	354	+0.09(+0.85%)
Mar 06, 2015	10.15	10.15	10.12	10.12	1,461	-0.11(-1.10%)
Mar 05, 2015	10.24	10.25	10.18	10.23	3,193	+0.07(+0.67%)
Mar 04, 2015		10.16	10.06	10.16	1,781	-0.19(-1.79%)
Mar 03, 2015	10.38	10.38	10.29	10.35	10,552	+0.11(+1.07%)