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

Rheinmetall Ag ADR (OP: RNMBY )

115.00 +0.80 (+0.70%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 24, 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 (%)
Apr 30, 2014 13.37 13.39 13.32 13.39 2,954 +0.26(+1.98%)
Apr 29, 2014 13.13 13.40 13.13 13.13 1,559 -0.38(-2.81%)
Apr 28, 2014 13.49 13.51 13.30 13.51 538 +0.02(+0.15%)
Apr 25, 2014 13.49 13.49 13.49 13.49 243 -0.41(-2.95%)
Apr 24, 2014 14.16 14.16 13.90 13.90 1,086 -0.05(-0.36%)
Apr 23, 2014 14.20 14.20 13.95 13.95 1,108 -0.38(-2.65%)
Apr 22, 2014 14.07 14.34 14.07 14.33 1,626 +0.31(+2.21%)
Apr 21, 2014 14.02 14.02 14.02 14.02 411 -0.03(-0.21%)
Apr 17, 2014 14.05 14.05 14.05 0 +0.57(+4.23%)
Apr 16, 2014 13.48 13.75 13.47 13.48 1,994 -0.15(-1.10%)
Apr 15, 2014 13.60 13.63 13.35 13.63 916 -0.07(-0.51%)
Apr 14, 2014 13.70 13.70 13.68 13.70 985 -0.37(-2.63%)
Apr 11, 2014 13.86 14.07 13.86 14.07 0 -0.17(-1.19%)
Apr 10, 2014 14.29 14.33 14.14 14.24 2,470 -0.10(-0.70%)
Apr 09, 2014 14.23 14.35 14.23 14.34 1,501 +0.21(+1.49%)
Apr 08, 2014 14.13 14.13 14.13 14.13 713 +0.08(+0.57%)
Apr 07, 2014 14.05 14.06 14.05 14.05 2,291 -0.38(-2.63%)
Apr 04, 2014 14.52 14.52 14.43 14.43 0 +0.08(+0.56%)
Apr 03, 2014 14.35 14.49 14.30 14.35 4,575 +0.15(+1.06%)
Apr 02, 2014 14.10 14.47 14.10 14.20 1,077 -0.05(-0.35%)
Apr 01, 2014 14.25 14.25 14.25 14.25 505 +0.05(+0.35%)
Mar 31, 2014 14.20 14.20 13.93 14.20 3,582 -0.08(-0.56%)
Mar 28, 2014 14.28 14.29 14.02 14.28 0 +0.38(+2.73%)
Mar 27, 2014 14.22 14.22 13.90 13.90 2,784 -0.50(-3.47%)
Mar 26, 2014 14.17 14.40 14.17 14.40 1,734 +0.33(+2.35%)
Mar 25, 2014 13.85 14.07 13.85 14.07 761 +0.22(+1.59%)
Mar 24, 2014 13.84 13.85 13.84 13.85 1,553 -0.47(-3.28%)
Mar 21, 2014 14.32 14.32 14.32 14.32 0 +0.03(+0.21%)
Mar 20, 2014 13.99 14.29 13.99 14.29 1,362 -0.60(-4.03%)
Mar 19, 2014 14.89 14.89 14.89 14.89 3,401 -0.03(-0.20%)
Mar 17, 2014 14.92 14.92 14.92 14.92 48 +0.33(+2.26%)
Mar 13, 2014 14.59 14.59 14.59 66 -0.42(-2.80%)
Mar 12, 2014 15.01 15.01 15.01 15.01 740 -0.34(-2.21%)
Mar 11, 2014 15.25 15.35 15.11 15.35 1,067 -0.03(-0.20%)
Mar 10, 2014 15.38 15.38 15.38 15.38 617 +0.00(+0.00%)
Mar 07, 2014 15.65 15.65 15.38 15.38 0 -0.52(-3.27%)
Mar 06, 2014 15.90 15.90 15.90 15.90 369 +0.18(+1.15%)
Mar 05, 2014 15.68 15.85 15.63 15.72 5,080 +0.84(+5.65%)
Mar 04, 2014 14.90 14.90 14.88 14.88 2,089 +0.15(+1.02%)
Mar 03, 2014 14.84 14.84 14.65 14.73 1,257 -0.26(-1.73%)
Feb 28, 2014 15.15 15.15 14.90 14.99 0 +0.37(+2.53%)
Feb 27, 2014 14.86 14.86 14.62 14.62 975 -0.26(-1.75%)
Feb 26, 2014 14.85 14.88 14.62 14.88 2,291 +0.08(+0.54%)
Feb 25, 2014 14.99 14.99 14.80 14.80 959 -0.11(-0.74%)
Feb 24, 2014 14.81 14.91 14.81 14.91 11,820 +0.05(+0.34%)
Feb 21, 2014 14.84 14.88 14.83 14.86 0 +0.12(+0.81%)
Feb 20, 2014 14.73 14.74 14.73 14.74 704 +0.10(+0.68%)
Feb 19, 2014 14.45 14.70 14.45 14.64 21,959 +0.19(+1.31%)
Feb 18, 2014 14.40 14.60 14.35 14.45 281,029 +0.33(+2.34%)
Feb 14, 2014 14.12 14.12 14.12 0 +0.18(+1.29%)
Feb 13, 2014 13.92 13.94 13.92 13.94 2,759 +0.34(+2.50%)
Feb 12, 2014 13.60 13.60 13.60 13.60 804 +0.11(+0.82%)
Feb 11, 2014 13.43 13.49 13.43 13.49 419 +0.30(+2.27%)
Feb 10, 2014 13.08 13.19 13.08 13.19 40,679 -0.26(-1.93%)
Feb 07, 2014 13.33 13.45 13.15 13.45 0 +0.39(+2.99%)
Feb 06, 2014 13.19 13.50 13.06 13.06 127,176 +0.18(+1.40%)
Feb 05, 2014 12.88 12.88 12.88 12.88 341 +0.08(+0.63%)
Feb 04, 2014 12.80 12.80 12.80 12.80 239 -0.13(-1.01%)
Jan 31, 2014 12.93 12.93 12.93 12.93 2 +0.03(+0.23%)
Jan 30, 2014 12.90 12.90 12.90 12.90 483 +0.06(+0.47%)
Jan 29, 2014 12.84 12.84 12.84 12.84 444 -0.11(-0.85%)
Jan 28, 2014 12.95 12.95 12.95 12.95 1,437 +0.30(+2.37%)
Jan 27, 2014 12.56 12.65 12.56 12.65 625 +0.06(+0.48%)
Jan 24, 2014 12.59 12.59 12.59 12.59 0 -0.26(-2.02%)
Jan 23, 2014 12.85 12.85 12.85 12.85 202 +0.15(+1.18%)
Jan 21, 2014 12.70 12.70 12.70 0 -0.19(-1.47%)
Jan 17, 2014 12.89 12.89 12.89 0 +0.19(+1.50%)
Jan 16, 2014 12.66 12.70 12.66 12.70 1,645 +0.32(+2.58%)
Jan 15, 2014 12.28 12.38 12.28 12.38 1,500 +0.19(+1.56%)
Jan 10, 2014 12.19 12.19 12.19 196 -0.01(-0.08%)
Jan 07, 2014 12.20 12.20 12.20 0 +0.23(+1.92%)
Jan 02, 2014 11.97 11.97 11.97 52 -0.31(-2.52%)
Dec 31, 2013 12.28 12.28 12.28 0 +0.01(+0.08%)
Dec 24, 2013 12.27 12.27 12.27 0 +0.06(+0.49%)
Dec 23, 2013 12.21 12.21 12.21 12.21 211 +0.26(+2.18%)
Dec 16, 2013 11.95 11.95 11.95 11.95 0 -0.15(-1.24%)
Dec 11, 2013 12.10 12.10 12.10 0 -0.01(-0.08%)
Dec 10, 2013 12.11 12.11 12.11 12.11 474 -0.49(-3.89%)
Dec 06, 2013 12.60 12.60 12.60 0 +0.65(+5.44%)
Dec 05, 2013 11.95 11.95 11.95 11.95 1,781 +0.12(+1.01%)
Dec 04, 2013 11.68 11.83 11.68 11.83 1,852 -0.18(-1.50%)
Dec 03, 2013 12.01 12.01 12.01 12.01 2,189 -0.25(-2.04%)
Dec 02, 2013 12.27 12.27 12.26 12.26 3,121 -0.23(-1.84%)
Nov 29, 2013 12.43 12.49 12.42 12.49 1,663 +0.13(+1.05%)
Nov 27, 2013 12.36 12.36 12.36 12.36 332 +0.09(+0.73%)
Nov 26, 2013 12.27 12.27 12.27 12.27 934 +0.08(+0.66%)
Nov 25, 2013 12.19 12.19 12.19 12.19 787 +0.25(+2.09%)
Nov 21, 2013 11.94 11.94 11.94 11.94 0 -0.26(-2.12%)
Nov 19, 2013 12.20 12.20 12.20 0 +0.05(+0.41%)
Nov 18, 2013 12.15 12.15 12.15 12.15 740 +0.13(+1.08%)
Nov 15, 2013 12.02 12.02 12.02 12.02 500 +0.27(+2.30%)
Nov 13, 2013 11.75 11.75 11.75 0 -0.04(-0.34%)
Nov 12, 2013 11.71 11.79 11.71 11.79 2,223 +0.09(+0.77%)
Nov 08, 2013 11.70 11.70 11.70 0 -0.70(-5.65%)
Nov 05, 2013 12.40 12.40 12.40 0 +0.02(+0.16%)
Nov 01, 2013 12.38 12.38 12.38 0 -0.07(-0.56%)
Oct 31, 2013 12.45 12.45 12.45 12.45 100 -0.35(-2.73%)
Oct 30, 2013 12.44 12.80 12.44 12.80 913 +0.33(+2.65%)
Oct 29, 2013 12.48 12.48 12.47 12.47 1,001 +0.02(+0.16%)
Oct 28, 2013 12.45 12.45 12.45 12.45 100 -0.23(-1.81%)
Oct 22, 2013 12.68 12.68 12.68 12.68 0 +0.09(+0.71%)
Oct 21, 2013 12.59 12.59 12.59 12.59 269 +0.57(+4.74%)
Oct 18, 2013 12.02 12.02 12.02 12.02 1,439 +0.20(+1.69%)
Oct 17, 2013 11.82 11.82 11.82 11.82 890 +0.09(+0.77%)
Oct 16, 2013 11.73 11.73 11.73 11.73 500 +0.03(+0.26%)
Oct 14, 2013 11.70 11.70 11.70 0 +0.14(+1.21%)
Oct 10, 2013 11.56 11.56 11.56 0 -0.06(-0.52%)
Oct 09, 2013 11.62 11.62 11.62 11.62 632 -0.15(-1.27%)
Oct 07, 2013 11.77 11.77 11.77 0 +0.09(+0.77%)
Oct 04, 2013 11.68 11.68 11.68 11.68 100 -0.11(-0.93%)
Oct 03, 2013 11.79 11.79 11.79 11.79 282 +0.14(+1.20%)
Oct 01, 2013 11.65 11.65 11.65 0 +0.26(+2.28%)
Sep 26, 2013 11.39 11.39 11.39 11.39 0 -0.06(-0.52%)
Sep 25, 2013 11.45 11.45 11.45 11.45 182 -0.02(-0.17%)
Sep 24, 2013 11.47 11.47 11.47 11.47 678 +0.06(+0.53%)
Sep 20, 2013 11.41 11.41 11.41 0 -0.26(-2.23%)
Sep 18, 2013 11.67 11.67 11.67 0 +0.84(+7.76%)
Sep 13, 2013 10.83 10.83 10.83 0 +0.16(+1.50%)
Sep 09, 2013 10.67 10.67 10.67 0 +0.53(+5.23%)
Sep 05, 2013 10.14 10.14 10.14 0 +0.24(+2.42%)
Sep 04, 2013 9.900 9.900 9.900 9.900 319 -0.01(-0.10%)
Aug 30, 2013 9.910 9.910 9.910 0 -0.49(-4.71%)
Aug 23, 2013 10.40 10.40 10.40 0 +0.19(+1.86%)
Aug 22, 2013 10.21 10.21 10.21 10.21 437 +0.21(+2.10%)
Aug 19, 2013 10.00 10.00 10.00 0 -0.13(-1.28%)
Aug 14, 2013 10.13 10.13 10.13 0 +0.20(+2.01%)
Aug 09, 2013 9.930 9.930 9.930 0 +0.24(+2.48%)
Aug 08, 2013 9.690 9.690 9.690 9.690 319 -0.30(-3.00%)
Aug 07, 2013 9.990 9.990 9.990 9.990 1,567 +0.50(+5.27%)
Aug 06, 2013 9.490 9.490 9.490 9.490 1,000 -0.19(-1.96%)
Aug 02, 2013 9.680 9.680 9.680 0 +0.13(+1.36%)
Aug 01, 2013 9.499 9.550 9.499 9.550 9,441 -0.24(-2.45%)
Jul 31, 2013 9.335 9.790 9.335 9.790 5,192 +0.23(+2.41%)
Jul 30, 2013 9.420 9.560 9.420 9.560 2,217 -0.79(-7.59%)
Jul 23, 2013 10.35 10.35 10.35 10.35 0 +0.65(+6.65%)
Jul 15, 2013 9.700 9.700 9.700 9.700 0 +0.53(+5.78%)
Jul 05, 2013 9.170 9.170 9.170 0 -0.12(-1.29%)
Jul 03, 2013 9.290 9.290 9.290 9.290 389 -0.06(-0.64%)
Jul 02, 2013 9.350 9.350 9.350 9.350 457 -0.23(-2.40%)
Jul 01, 2013 9.580 9.580 9.580 9.580 829 +0.21(+2.24%)
Jun 28, 2013 9.370 9.370 9.370 9.370 100 -0.43(-4.39%)
Jun 25, 2013 9.800 9.800 9.800 9.800 0 +0.14(+1.48%)
Jun 21, 2013 9.657 9.657 9.657 9.657 0 -0.18(-1.86%)
Jun 20, 2013 9.840 9.840 9.840 9.840 1,000 -0.40(-3.88%)
Jun 18, 2013 10.24 10.24 10.24 0 +0.09(+0.86%)
May 29, 2013 10.15 10.15 10.15 0 -0.35(-3.33%)
May 22, 2013 10.50 10.50 10.50 0 +0.65(+6.60%)
May 17, 2013 9.850 9.850 9.850 0 -0.84(-7.86%)
May 15, 2013 10.69 10.69 10.69 0 +0.44(+4.29%)
May 10, 2013 10.25 10.25 10.25 10.25 0 +0.46(+4.70%)
May 07, 2013 9.790 9.790 9.790 0 +0.00(+0.00%)
May 06, 2013 9.790 9.790 9.790 9.790 1,000 -0.05(-0.50%)
May 03, 2013 9.839 9.839 9.839 9.839 300 +0.23(+2.38%)
May 02, 2013 9.610 9.610 9.610 9.610 1,000 +0.04(+0.42%)
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.