Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rheinmetall Ag (OP: RNMBF )

649.95 +13.95 (+2.19%)

Streaming Delayed Price Updated: 2:46 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	652.80	652.80	649.44	649.95	100	+13.95(+2.19%)
Nov 26, 2024	656.85	657.34	636.00	636.00	84	-11.00(-1.70%)
Nov 25, 2024	653.27	653.27	636.50	647.00	841	-3.00(-0.46%)
Nov 22, 2024	648.60	651.00	639.97	650.00	297	+37.50(+6.12%)
Nov 20, 2024				612.50	39	-10.50(-1.69%)
Nov 19, 2024	643.42	650.85	623.00	623.00	129	+5.00(+0.81%)
Nov 18, 2024	615.50	620.00	615.50	618.00	68	+18.00(+3.00%)
Nov 15, 2024	608.81	610.00	597.50	600.00	100	+12.63(+2.15%)
Nov 14, 2024	589.67	600.36	585.00	587.37	1,440	-16.63(-2.75%)
Nov 13, 2024	612.00	612.76	589.50	604.00	154	-7.04(-1.15%)
Nov 12, 2024	619.03	619.03	598.42	611.04	258	+20.69(+3.50%)
Nov 11, 2024	612.00	612.00	586.40	590.35	372	+0.35(+0.06%)
Nov 08, 2024	588.67	590.00	588.67	590.00	100	+3.00(+0.51%)
Nov 07, 2024	582.35	595.51	582.35	587.00	73	+55.07(+10.35%)
Nov 06, 2024	524.90	534.93	511.69	531.93	613	+25.20(+4.97%)
Nov 05, 2024	506.73	506.73	506.73	506.73	33	+3.93(+0.78%)
Nov 04, 2024	502.30	524.54	502.30	502.80	165	-6.95(-1.36%)
Nov 01, 2024	509.75	518.60	509.75	509.75	100	-15.86(-3.02%)
Oct 31, 2024	515.00	525.61	509.52	525.61	43	+9.81(+1.90%)
Oct 29, 2024				515.80	0	-26.09(-4.81%)
Oct 28, 2024	541.90	541.90	541.89	541.89	463	-2.83(-0.52%)
Oct 25, 2024	544.72	544.72	544.72	544.72	100	-12.93(-2.32%)
Oct 24, 2024	544.06	557.65	532.75	557.65	403	+41.65(+8.07%)
Oct 23, 2024	516.00	516.00	516.00	516.00	45	-13.00(-2.46%)
Oct 22, 2024	529.81	529.81	529.00	529.00	135	-1.85(-0.35%)
Oct 21, 2024	519.25	540.23	519.25	530.85	33	-5.15(-0.96%)
Oct 18, 2024	524.00	536.00	521.01	536.00	1,047	+13.36(+2.56%)
Oct 17, 2024	515.00	522.64	515.00	522.64	14	+3.72(+0.72%)
Oct 16, 2024	524.46	526.72	518.92	518.92	1,066	-5.10(-0.97%)
Oct 15, 2024	535.00	548.05	524.03	524.03	40	-3.33(-0.63%)
Oct 14, 2024	512.86	527.36	512.86	527.36	49	+1.36(+0.26%)
Oct 11, 2024	511.55	532.05	511.55	526.00	183	-9.89(-1.85%)
Oct 10, 2024	520.00	552.12	520.00	535.89	163	-18.96(-3.42%)
Oct 09, 2024	537.23	554.85	537.23	554.85	60	-15.15(-2.66%)
Oct 04, 2024	550.85			570.00	3	+0.00(+0.00%)
Oct 03, 2024	562.45	570.00	562.45	570.00	83	+7.74(+1.38%)
Oct 01, 2024				562.26	20	+17.26(+3.17%)
Sep 30, 2024	533.65	545.00	531.66	545.00	63	+17.25(+3.27%)
Sep 27, 2024	527.75	527.75	527.75	527.75	100	-10.25(-1.91%)
Sep 26, 2024	540.35	540.35	538.00	538.00	45	-2.00(-0.37%)
Sep 25, 2024	558.52	558.52	540.00	540.00	6	+0.35(+0.06%)
Sep 24, 2024	539.65	539.65	539.65	539.65	1	+2.02(+0.38%)
Sep 23, 2024	530.94	547.44	530.94	537.63	20	+2.03(+0.38%)
Sep 20, 2024	549.81	554.50	535.60	535.60	100	-28.40(-5.04%)
Sep 19, 2024	564.00	564.00	537.48	564.00	9	+31.70(+5.96%)
Sep 18, 2024	541.81	545.00	532.30	532.30	46	-21.82(-3.94%)
Sep 17, 2024	550.00	555.00	531.15	554.12	247	-26.88(-4.63%)
Sep 16, 2024	575.00	581.00	575.00	581.00	50	+6.00(+1.04%)
Sep 13, 2024	575.00	575.00	575.00	575.00	100	+19.54(+3.52%)
Sep 12, 2024	555.46	555.46	555.46	555.46	8	-3.26(-0.58%)
Sep 11, 2024	558.72	558.72	552.36	558.72	13	-8.43(-1.49%)
Sep 10, 2024	560.70	567.15	560.70	567.15	140	-1.85(-0.33%)
Sep 09, 2024	560.00	569.00	560.00	569.00	14	+8.59(+1.53%)
Sep 06, 2024	574.27	574.27	560.00	560.41	100	-0.09(-0.02%)
Sep 05, 2024	579.95	579.95	560.50	560.50	55	-28.50(-4.84%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Rheinmetall Ag (OP: RNMBF )

Historical Prices