Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.59	20.59	20.59	20.59	448	-0.23(-1.10%)
Jan 30, 2019	21.05	21.08	20.82	20.82	545	-0.13(-0.62%)
Jan 29, 2019	20.68	20.95	20.68	20.95	7,517	+0.05(+0.24%)
Jan 28, 2019	20.50	20.90	20.44	20.90	8,322	+0.41(+2.00%)
Jan 24, 2019		20.49	20.49	20.49	0	+0.64(+3.22%)
Jan 23, 2019	19.85	19.85	19.85	19.85	297	+0.49(+2.53%)
Jan 22, 2019	19.36	19.36	19.36	19.36	513	+0.11(+0.57%)
Jan 18, 2019	19.25	19.25	19.25	19.25	100	+0.05(+0.26%)
Jan 16, 2019		19.20	19.20	19.20	0	+0.07(+0.37%)
Jan 14, 2019		19.13	19.13	19.13	0	+0.03(+0.16%)
Jan 11, 2019		19.10	19.10	19.10	79	+0.00(+0.00%)
Jan 10, 2019		19.10	19.10	19.10	22	+0.00(+0.00%)
Jan 09, 2019		19.10	19.10	19.10	188	+0.00(+0.00%)
Jan 08, 2019		19.10	19.10	19.10	39	+0.00(+0.00%)
Jan 07, 2019	19.10	19.10	19.10	19.10	100	+0.63(+3.41%)
Jan 04, 2019	18.47	18.47	18.47	18.47	100	+0.22(+1.21%)
Jan 03, 2019		18.25	18.25	18.25	90	+0.00(+0.00%)
Jan 02, 2019	18.25	18.25	18.25	18.25	806	+0.45(+2.53%)
Dec 31, 2018	17.89	17.90	17.16	17.80	1,400	+0.00(+0.00%)
Dec 28, 2018	17.80	17.80	17.80	17.80	100	-0.08(-0.45%)
Dec 27, 2018	17.45	17.88	17.45	17.88	835	+0.03(+0.17%)
Dec 26, 2018	17.85	17.85	16.82	17.85	1,806	+1.01(+6.00%)
Dec 24, 2018	16.98	16.98	16.84	16.84	700	-0.96(-5.39%)
Dec 21, 2018	17.80	17.80	17.80	17.80	700	+0.20(+1.14%)
Dec 20, 2018	17.60	17.60	17.60	17.60	276	+0.10(+0.57%)
Dec 19, 2018	17.66	17.66	17.50	17.50	469	-0.20(-1.13%)
Dec 18, 2018	17.70	17.70	17.70	17.70	156	+0.47(+2.73%)
Dec 17, 2018	17.55	17.55	17.23	17.23	687	-0.35(-1.99%)
Dec 14, 2018	17.58	17.58	17.58	17.58	500	+0.57(+3.35%)
Dec 13, 2018		17.01	17.01	17.01	71	+0.00(+0.00%)
Dec 12, 2018		17.01	17.01	17.01	126	+0.00(+0.00%)
Dec 11, 2018		17.01	17.01	17.01	49	+0.00(+0.00%)
Dec 10, 2018	17.19	17.20	17.01	17.01	903	-0.80(-4.49%)
Dec 07, 2018		17.81	17.81	17.81	9	+0.00(+0.00%)
Dec 06, 2018	17.53	17.97	17.19	17.81	1,549	-0.78(-4.20%)
Dec 04, 2018	19.03	19.03	18.46	18.59	1,800	-1.31(-6.58%)
Dec 03, 2018	19.80	19.95	19.80	19.90	2,224	+1.35(+7.28%)
Nov 30, 2018	18.19	18.55	18.19	18.55	300	-0.20(-1.09%)
Nov 29, 2018	18.09	18.75	18.09	18.75	4,717	+0.74(+4.12%)
Nov 28, 2018	17.90	18.01	17.88	18.01	1,496	-0.09(-0.48%)
Nov 27, 2018	18.10	18.10	18.10	18.10	257	-0.61(-3.26%)
Nov 26, 2018	18.03	18.92	18.03	18.71	374	+0.85(+4.76%)
Nov 23, 2018	17.86	17.86	17.86	17.86	300	+0.38(+2.20%)
Nov 21, 2018		17.48	17.48	17.48	0	-0.22(-1.27%)
Nov 20, 2018		17.70	17.70	17.70	20	+0.00(+0.00%)
Nov 19, 2018	17.70	17.70	17.70	17.70	956	-0.12(-0.67%)
Nov 16, 2018		17.82	17.82	17.82	80	+0.00(+0.00%)
Nov 15, 2018	17.70	17.82	17.70	17.82	660	-0.23(-1.27%)
Nov 14, 2018	18.05	18.05	18.05	18.05	424	+0.66(+3.80%)
Nov 13, 2018	17.50	17.50	17.39	17.39	277	-0.23(-1.31%)
Nov 12, 2018		17.62	17.62	17.62	80	+0.00(+0.00%)
Nov 09, 2018		17.62	17.62	17.62	10	+0.00(+0.00%)
Nov 08, 2018	17.62	17.62	17.62	17.62	375	+0.07(+0.40%)
Nov 07, 2018	17.24	17.55	17.24	17.55	659	+0.55(+3.24%)
Nov 06, 2018	17.00	17.00	17.00	17.00	447	-0.43(-2.47%)
Nov 05, 2018	17.43	17.43	17.43	17.43	467	-0.87(-4.75%)
Nov 02, 2018	17.86	18.30	17.69	18.30	1,300	+0.65(+3.68%)