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

Rheinmetall Ag ADR (OP: RNMBY )

109.05 -1.65 (-1.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2013 9.570 9.570 9.570 9.570 658 +0.17(+1.81%)
Apr 26, 2013 9.400 9.400 9.400 0 -0.20(-2.08%)
Apr 25, 2013 9.600 9.600 9.600 9.600 458 +0.00(+0.00%)
Apr 22, 2013 9.600 9.600 9.600 9.600 0 -0.25(-2.54%)
Apr 19, 2013 9.650 9.850 9.650 9.850 200 +0.60(+6.49%)
Apr 17, 2013 9.250 9.250 9.250 0 -0.12(-1.24%)
Apr 15, 2013 9.366 9.366 9.366 0 +0.22(+2.36%)
Apr 12, 2013 9.150 9.150 9.150 9.150 636 -0.45(-4.69%)
Apr 10, 2013 9.600 9.600 9.600 0 +0.46(+5.03%)
Apr 04, 2013 9.140 9.140 9.140 0 -0.14(-1.51%)
Apr 03, 2013 9.280 9.280 9.280 9.280 100 +0.28(+3.11%)
Apr 01, 2013 9.000 9.000 9.000 9.000 0 -0.36(-3.85%)
Mar 26, 2013 9.360 9.360 9.360 0 -1.14(-10.86%)
Feb 05, 2013 10.50 10.50 10.50 0 -0.99(-8.62%)
Jan 28, 2013 11.49 11.49 11.49 0 +0.49(+4.45%)
Jan 25, 2013 11.00 11.00 11.00 11.00 382 -0.03(-0.27%)
Jan 22, 2013 11.03 11.03 11.03 0 +0.48(+4.55%)
Jan 09, 2013 10.55 10.55 10.55 0 +0.58(+5.82%)
Jan 08, 2013 9.970 9.970 9.970 9.970 796 -0.06(-0.60%)
Jan 04, 2013 10.03 10.03 10.03 10.03 0 +0.38(+3.94%)
Jan 03, 2013 9.680 9.680 8.780 9.650 476 +0.20(+2.12%)
Dec 28, 2012 9.450 9.450 9.450 0 +0.05(+0.53%)
Dec 24, 2012 9.400 9.400 9.400 9.400 148 -0.04(-0.42%)
Dec 21, 2012 9.800 9.800 9.440 9.440 2,047 -0.02(-0.21%)
Dec 20, 2012 9.460 9.460 9.460 9.460 549 -0.62(-6.15%)
Dec 18, 2012 10.08 10.08 10.08 0 +1.50(+17.48%)
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.