Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2019		20.83	20.83	20.83	0	+0.00(+0.00%)
Nov 26, 2019		20.83	20.83	20.83	29	+0.00(+0.00%)
Nov 25, 2019		20.83	20.83	20.83	80	+0.00(+0.00%)
Nov 22, 2019	21.00	21.00	20.83	20.83	700	+0.47(+2.31%)
Nov 21, 2019	20.40	20.40	20.36	20.36	1,701	-0.69(-3.28%)
Nov 20, 2019	21.05	21.05	21.05	21.05	146	-1.34(-5.98%)
Nov 19, 2019		22.39	22.39	22.39	2	+0.00(+0.00%)
Nov 18, 2019	22.65	22.65	22.39	22.39	243	-0.20(-0.89%)
Nov 13, 2019		22.59	22.59	22.59	0	-0.16(-0.70%)
Nov 12, 2019	22.80	22.80	22.75	22.75	580	-0.35(-1.52%)
Nov 11, 2019		23.10	23.10	23.10	102	+0.00(+0.00%)
Nov 08, 2019	23.10	23.10	23.10	23.10	500	-1.40(-5.71%)
Nov 06, 2019		24.50	24.50	24.50	0	+0.00(+0.00%)
Nov 05, 2019	24.50	24.50	24.50	24.50	176	+0.57(+2.38%)
Nov 04, 2019		23.93	23.93	23.93	16	+0.00(+0.00%)
Nov 01, 2019		23.93	23.93	23.93	118	+0.00(+0.00%)
Oct 31, 2019	23.93	23.93	23.93	23.93	433	+0.37(+1.57%)
Oct 30, 2019		23.56	23.56	23.56	82	+0.00(+0.00%)
Oct 29, 2019		23.56	23.56	23.56	55	+0.00(+0.00%)
Oct 28, 2019		23.56	23.56	23.56	100	+0.00(+0.00%)
Oct 25, 2019		23.56	23.56	23.56	37	+0.00(+0.00%)
Oct 24, 2019	23.56	23.56	23.56	23.56	112	-0.14(-0.59%)
Oct 23, 2019	23.70	23.70	23.70	23.70	103	+0.44(+1.89%)
Oct 22, 2019		23.26	23.26	23.26	5	+0.00(+0.00%)
Oct 21, 2019	23.26	23.26	23.26	23.26	757	-0.10(-0.42%)
Oct 18, 2019		23.36	23.36	23.36	3	+0.00(+0.00%)
Oct 17, 2019	23.36	23.36	23.36	23.36	213	+0.25(+1.08%)
Oct 16, 2019	23.39	23.39	23.11	23.11	361	-2.04(-8.11%)
Oct 15, 2019		25.15	25.15	25.15	76	+0.00(+0.00%)
Oct 14, 2019		25.15	25.15	25.15	123	+0.00(+0.00%)
Oct 10, 2019		25.15	25.15	25.15	0	+0.00(+0.00%)
Oct 09, 2019		25.15	25.15	25.15	66	+0.00(+0.00%)
Oct 08, 2019		25.15	25.15	25.15	4	+0.00(+0.00%)
Oct 07, 2019		25.15	25.15	25.15	31	+0.00(+0.00%)
Oct 04, 2019	24.95	25.15	24.95	25.15	500	+0.57(+2.32%)
Oct 03, 2019	24.58	24.58	24.58	24.58	140	-0.18(-0.73%)
Oct 02, 2019		24.76	24.76	24.76	273	+0.00(+0.00%)
Oct 01, 2019		24.76	24.76	24.76	64	+0.00(+0.00%)
Sep 30, 2019		24.76	24.76	24.76	80	+0.00(+0.00%)
Sep 27, 2019		24.76	24.76	24.76	21	+0.00(+0.00%)
Sep 26, 2019	24.76	24.76	24.76	24.76	194	-0.19(-0.76%)
Sep 25, 2019		24.95	24.95	24.95	79	+0.00(+0.00%)
Sep 20, 2019		24.95	24.95	24.95	0	-0.95(-3.67%)
Sep 19, 2019		25.90	25.90	25.90	28	+0.00(+0.00%)
Sep 18, 2019	25.70	25.90	25.26	25.90	531	+0.05(+0.19%)
Sep 17, 2019		25.85	25.85	25.85	49	+0.00(+0.00%)
Sep 16, 2019	25.85	25.85	25.85	25.85	318	+0.00(+0.00%)
Sep 13, 2019	25.85	25.85	25.85	25.85	100	+1.08(+4.36%)
Sep 12, 2019	24.77	24.77	24.77	24.77	186	-0.31(-1.24%)
Sep 11, 2019		25.08	25.08	25.08	23	+0.00(+0.00%)
Sep 10, 2019	25.08	25.08	25.08	25.08	310	+0.39(+1.59%)
Sep 09, 2019	24.69	24.69	24.69	24.69	582	-0.46(-1.84%)
Sep 06, 2019	25.07	25.15	25.07	25.15	800	+0.62(+2.53%)
Sep 05, 2019	24.59	24.59	24.53	24.53	1,322	+0.83(+3.50%)
Sep 04, 2019		23.70	23.70	23.70	1,175	+0.00(+0.00%)