Rheinmetall Ag (PK) (RNMBY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.45 | -1.89775367932 | 129.1 | 129.12 | 122.64 | 17918 | 125.97268668 | DR |
| 4 | -12 | -8.65488640462 | 138.65 | 138.71 | 122.64 | 23261 | 129.40845092 | DR |
| 12 | 23.55 | 22.8419010669 | 103.1 | 139.6 | 101.31 | 23905 | 120.52531192 | DR |
| 26 | 18.02 | 16.5884194053 | 108.63 | 139.6 | 101.31 | 21935 | 115.60132281 | DR |
| 52 | 61.64 | 94.8161821258 | 65.01 | 139.6 | 64.56 | 22664 | 107.88139261 | DR |
| 156 | 107.89 | 575.106609808 | 18.76 | 139.6 | 18.76 | 19220 | 70.10747238 | DR |
| 260 | 103.6 | 449.457700651 | 23.05 | 139.6 | 9.24 | 13542 | 68.41017565 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 126.65 | 2.38 | 1.92 | 126.15 | 127.02 | 125.01 | 37717 |
| 1735856700 | 124.27 | -2.28 | -1.80 | 125.37 | 125.845 | 122.64 | 37340 |
| 1735683960 | 126.55 | -1.04 | -0.82 | 126.62 | 126.95 | 126.51 | 7777 |
| 1735597740 | 127.59 | -0.97 | -0.75 | 127.22 | 128.282 | 127.16 | 9915 |
| 1735338000 | 128.56 | -1.9 | -1.46 | 129.1 | 129.12 | 128.49 | 16640 |
| 1735252020 | 130.46 | 0.88 | 0.68 | 129.59 | 130.47 | 128.8 | 8561 |
| 1735078200 | 129.5815 | 0.26 | 0.20 | 128 | 130 | 128 | 3602 |
| 1734992400 | 129.32 | 0.5 | 0.39 | 130.15 | 130.15 | 128.55 | 32636 |
| 1734733200 | 128.82 | 0.53 | 0.41 | 126.4 | 128.93 | 126.19 | 28141 |
| 1734646800 | 128.29 | 2.09 | 1.66 | 128.125 | 128.54499 | 127.74 | 9438 |
| 1734560940 | 126.2 | -1.85 | -1.44 | 129 | 129.38999 | 125.9 | 28232 |
| 1734474360 | 128.05 | -3.5 | -2.66 | 128.34 | 128.82 | 127.84 | 11753 |
| 1734388140 | 131.55 | 2.08 | 1.61 | 131.826 | 132.41999 | 130.78 | 11847 |
| 1734128940 | 129.46799 | -1.54 | -1.17 | 130.04 | 130.13 | 128.38 | 8751 |
| 1734042480 | 131.005 | 0.47 | 0.36 | 132.235 | 132.721 | 130.78 | 32772 |
| 1733955900 | 130.53 | 3.27 | 2.57 | 129.82 | 130.53 | 129.55 | 91125 |
| 1733869200 | 127.26 | -2.31 | -1.78 | 127.91 | 127.975 | 126.92 | 16510 |
| 1733782800 | 129.57 | -7.91 | -5.75 | 132.02 | 132.02 | 128.93 | 36099 |
| 1733523600 | 137.47999 | -1.62 | -1.16 | 138.65 | 138.71 | 137 | 27553 |
| 1733437500 | 139.1 | 1.67 | 1.22 | 138.85 | 139.6 | 138.85 | 16153 |
| 1733350980 | 137.43 | 3.68 | 2.75 | 136.5047 | 137.5 | 136.13 | 11539 |
| 1733264700 | 133.75 | 1.54 | 1.16 | 132.91999 | 133.83 | 132.845 | 17081 |
| 1733178180 | 132.21 | 0.87 | 0.66 | 131.47999 | 132.4 | 130.69 | 27816 |
| 1732918200 | 131.34 | 1.31 | 1.01 | 131.28 | 131.83 | 130.918 | 26606 |
| 1732746540 | 130.03 | 0.87 | 0.67 | 130.07 | 130.34 | 129.585 | 10580 |
| 1732660140 | 129.1645 | 1.18 | 0.93 | 129.41999 | 129.8 | 128.8 | 18288 |
| 1732573560 | 127.98 | -0.87 | -0.68 | 129.94999 | 129.94999 | 127.1 | 30248 |
| 1732314000 | 128.85 | 1.96 | 1.54 | 128.66999 | 129.1 | 127.91 | 15294 |
| 1732227900 | 126.89 | 0.74 | 0.59 | 126.88 | 127.67 | 126.282 | 18066 |
| 1732141740 | 126.15 | -2.76 | -2.14 | 126.95 | 126.95 | 125.28 | 49609 |
| 1732054800 | 128.91 | 5.39 | 4.36 | 127.1 | 129.18 | 125.39 | 101602 |
| 1731968640 | 123.52 | 2.14 | 1.76 | 122.83 | 123.68 | 122.83 | 11869 |
| 1731709260 | 121.383 | 2.83 | 2.39 | 121.88 | 122.24 | 120.865 | 14084 |
| 1731622800 | 118.55 | -1.94 | -1.61 | 120.03 | 120.275 | 118.55 | 15333 |
| 1731536760 | 120.49 | -1.68 | -1.38 | 120.12 | 121.518 | 119.44 | 20297 |
| 1731450480 | 122.17 | 1.97 | 1.64 | 121.33 | 122.23 | 121.12 | 18812 |
| 1731363600 | 120.2 | 3.06 | 2.61 | 120.39 | 121.1 | 119.66 | 26198 |
| 1731104400 | 117.14 | 1.27 | 1.10 | 116.5 | 117.14 | 115.86 | 26007 |
| 1731018540 | 115.87 | 8.94 | 8.36 | 114.9 | 117.71 | 113.7 | 47048 |
| 1730931600 | 106.93 | 2.23 | 2.13 | 105.19 | 106.93 | 104.56 | 29517 |
| 1730845680 | 104.7 | 2.98 | 2.93 | 103.68 | 105.19 | 103.66 | 13625 |
| 1730759160 | 101.72 | -1.49 | -1.44 | 102.95 | 103.03 | 101.31 | 37795 |
| 1730496420 | 103.21 | 0.27 | 0.26 | 104.24 | 104.24 | 103.2 | 26056 |
| 1730409780 | 102.94 | -2.47 | -2.34 | 103.04 | 103.281 | 101.92 | 29955 |
| 1730323500 | 105.405 | -0.33 | -0.31 | 103.82 | 106.08 | 103.82 | 13721 |
| 1730237280 | 105.73 | -0.9 | -0.84 | 105.755 | 106.08 | 105.53 | 23886 |
| 1730150880 | 106.63 | 1.63 | 1.56 | 105.58 | 106.63 | 105.27 | 14317 |
| 1729891500 | 104.995 | -3.74 | -3.44 | 106.71 | 106.71 | 104.67 | 15993 |
| 1729805160 | 108.73 | 2.88 | 2.72 | 108.68 | 108.882 | 108.11 | 9385 |
| 1729718940 | 105.85 | -0.95 | -0.89 | 105.92 | 106.35 | 105.551 | 16182 |
| 1729632300 | 106.8 | 0.5 | 0.47 | 106.13 | 107.05 | 106.055 | 8317 |
| 1729545600 | 106.3 | 0.28 | 0.26 | 106.39 | 106.92 | 105.94 | 13070 |
| 1729286400 | 106.02 | 1.15 | 1.10 | 105.33 | 106.03 | 105.32 | 8028 |
| 1729200000 | 104.87 | -0.05 | -0.05 | 106.23 | 106.23 | 104.68 | 39921 |
| 1729113960 | 104.92 | 0 | 0.00 | 105.36 | 106.03 | 104.31 | 36650 |
| 1729027680 | 104.92 | -1 | -0.94 | 106.747 | 106.99 | 103.7 | 17491 |
| 1728941220 | 105.92 | 2.43 | 2.35 | 105.15 | 105.92 | 104.865 | 22573 |
| 1728681900 | 103.49 | -1.8 | -1.71 | 103.1 | 104.69 | 103 | 44864 |
| 1728595560 | 105.29 | -3.55 | -3.26 | 106.0699 | 106.0699 | 104.81 | 53338 |
| 1728508800 | 108.84 | -1.71 | -1.55 | 108.04 | 109.45 | 107.765 | 17869 |
| 1728422580 | 110.55 | 0.17 | 0.15 | 111.11 | 111.15 | 110.0249 | 13586 |
| 1728336000 | 110.38 | -4 | -3.50 | 109.7955 | 111.23 | 109.73 | 20134 |
| 1728077220 | 114.38 | 0.83 | 0.74 | 114.22 | 114.38 | 112.94 | 20031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
