Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rheinmetall Ag ADR (OP: RNMBY )

114.20 +1.85 (+1.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 10.26 10.26 10.18 10.24 9,727 +0.22(+2.20%)
Feb 27, 2015 10.00 10.06 10.00 10.02 1,598 +0.02(+0.20%)
Feb 26, 2015 10.10 10.10 10.00 10.00 3,427 -0.15(-1.48%)
Feb 25, 2015 10.16 10.08 10.15 1,567 -0.13(-1.29%)
Feb 24, 2015 10.16 10.28 10.16 10.28 870 +0.24(+2.42%)
Feb 23, 2015 9.977 10.05 9.977 10.04 4,266 -0.19(-1.86%)
Feb 20, 2015 9.890 10.23 9.830 10.23 4,410 +0.44(+4.49%)
Feb 19, 2015 9.812 9.812 9.770 9.790 8,769 +0.71(+7.78%)
Feb 18, 2015 9.010 9.160 9.010 9.084 3,007 +0.09(+1.04%)
Feb 17, 2015 8.926 8.990 8.926 8.990 1,231 -0.11(-1.21%)
Feb 13, 2015 9.100 9.100 9.100 0 -0.14(-1.52%)
Feb 12, 2015 9.232 9.240 9.232 9.240 369 +0.37(+4.17%)
Feb 11, 2015 8.880 8.900 8.870 8.870 765 -0.15(-1.66%)
Feb 10, 2015 9.005 9.020 8.990 9.020 689 -0.02(-0.22%)
Feb 09, 2015 9.150 9.150 9.020 9.040 6,628 -0.26(-2.80%)
Feb 06, 2015 9.340 9.400 9.300 9.300 3,754 -0.16(-1.69%)
Feb 05, 2015 9.350 9.470 9.350 9.460 2,731 +0.13(+1.39%)
Feb 04, 2015 9.160 9.350 9.140 9.330 1,188 +0.02(+0.21%)
Feb 03, 2015 9.229 9.310 9.200 9.310 3,287 +0.50(+5.68%)
Feb 02, 2015 8.790 8.850 8.700 8.810 25,523 +0.23(+2.68%)
Jan 30, 2015 8.620 8.689 8.580 8.580 6,534 +0.02(+0.23%)
Jan 29, 2015 8.530 8.560 8.495 8.560 3,168 +0.05(+0.59%)
Jan 28, 2015 8.660 8.729 8.510 8.510 3,153 -0.25(-2.85%)
Jan 27, 2015 8.630 8.760 8.630 8.760 1,912 -0.10(-1.13%)
Jan 26, 2015 8.850 8.900 8.850 8.860 8,203 +0.00(+0.00%)
Jan 23, 2015 8.960 8.960 8.860 8.860 24,233 -0.19(-2.10%)
Jan 22, 2015 9.050 9.100 9.000 9.050 4,322 -0.08(-0.88%)
Jan 21, 2015 9.110 9.130 9.080 9.130 8,653 +0.06(+0.66%)
Jan 20, 2015 8.946 9.070 8.938 9.070 33,216 +0.64(+7.59%)
Jan 16, 2015 8.430 8.430 8.430 0 +0.11(+1.32%)
Jan 15, 2015 8.300 8.340 8.250 8.320 7,284 -0.01(-0.12%)
Jan 14, 2015 8.280 8.380 8.220 8.330 8,186 +0.04(+0.48%)
Jan 13, 2015 8.290 0 +0.08(+0.97%)
Jan 12, 2015 8.190 8.290 8.190 8.210 13,617 -0.15(-1.83%)
Jan 09, 2015 8.420 8.420 8.320 8.363 4,532 -0.04(-0.44%)
Jan 08, 2015 8.430 8.460 8.380 8.400 14,190 +0.14(+1.69%)
Jan 07, 2015 8.250 8.270 8.160 8.260 2,310 +0.00(+0.00%)
Jan 06, 2015 8.230 8.310 8.220 8.260 7,548 -0.07(-0.84%)
Jan 05, 2015 8.380 8.380 8.225 8.330 5,404 -0.23(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.