Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rheinmetall Ag ADR (OP:RNMBY)

439.57 -3.82 (-0.86%)
Streaming Delayed Price Updated: 2:03 PM EST, Jan 28, 2026 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 (%)
Jan 27, 2026 432.35 446.87 432.15 443.40 61,517 +14.40(+3.36%)
Jan 26, 2026 429.41 429.72 422.54 429.00 41,883 -4.47(-1.03%)
Jan 23, 2026 428.37 433.48 425.88 433.47 44,912 +16.58(+3.98%)
Jan 22, 2026 425.13 425.13 412.51 416.89 95,154 -16.59(-3.83%)
Jan 21, 2026 439.86 440.01 430.25 433.48 84,461 -11.92(-2.68%)
Jan 20, 2026 447.39 450.00 442.89 445.40 92,661 +2.59(+0.58%)
Jan 16, 2026 444.39 446.76 440.40 442.81 64,766 -0.79(-0.18%)
Jan 15, 2026 441.23 445.58 440.09 443.60 67,246 +3.50(+0.80%)
Jan 14, 2026 438.06 443.77 397.50 440.10 78,065 -2.71(-0.61%)
Jan 13, 2026 440.78 444.40 439.13 442.81 52,942 -1.19(-0.27%)
Jan 12, 2026 445.00 448.95 437.38 444.00 71,187 +1.82(+0.41%)
Jan 09, 2026 438.09 442.29 437.22 442.18 89,011 +7.19(+1.65%)
Jan 08, 2026 433.26 434.99 430.26 434.99 119,756 +11.48(+2.71%)
Jan 07, 2026 421.69 427.35 420.98 423.51 67,016 +15.00(+3.67%)
Jan 06, 2026 415.54 416.23 404.75 408.51 82,517 -1.59(-0.39%)
Jan 05, 2026 404.25 412.56 403.64 410.10 127,152 +34.07(+9.06%)
Jan 02, 2026 368.37 376.78 367.76 376.03 50,830 +10.53(+2.88%)
Dec 31, 2025 366.68 367.09 365.30 365.50 18,097 -1.38(-0.38%)
Dec 30, 2025 366.47 370.00 362.80 366.88 30,358 +8.98(+2.51%)
Dec 29, 2025 354.78 360.31 354.01 357.90 68,394 -8.73(-2.38%)
Dec 26, 2025 364.00 367.00 361.00 366.63 42,847 +2.70(+0.74%)
Dec 24, 2025 369.50 369.50 361.98 363.93 8,874 -0.47(-0.13%)
Dec 23, 2025 360.53 364.50 360.22 364.40 36,512 +1.73(+0.48%)
Dec 22, 2025 365.00 365.04 362.00 362.67 53,799 -1.33(-0.37%)
Dec 19, 2025 362.97 367.42 362.90 364.00 35,768 +2.50(+0.69%)
Dec 18, 2025 358.95 363.98 357.45 361.51 33,267 -0.49(-0.14%)
Dec 17, 2025 362.27 364.58 355.88 362.00 84,728 +9.58(+2.72%)
Dec 16, 2025 349.92 355.81 349.92 352.42 51,631 -10.48(-2.89%)
Dec 15, 2025 371.04 373.93 359.09 362.90 86,072 -18.32(-4.81%)
Dec 12, 2025 382.00 382.27 377.00 381.22 30,433 +3.72(+0.99%)
Dec 11, 2025 382.42 385.39 375.23 377.50 45,878 +1.77(+0.47%)
Dec 10, 2025 370.72 376.81 365.02 375.73 48,596 -7.52(-1.96%)
Dec 09, 2025 383.08 384.99 381.35 383.25 48,266 +8.05(+2.15%)
Dec 08, 2025 368.44 376.58 367.05 375.20 121,158 +19.20(+5.39%)
Dec 05, 2025 362.79 362.79 355.88 356.00 54,916 -1.16(-0.32%)
Dec 04, 2025 356.04 359.47 355.17 357.16 54,056 +0.56(+0.16%)
Dec 03, 2025 353.94 358.12 352.79 356.60 66,332 +8.69(+2.50%)
Dec 02, 2025 340.05 350.40 339.39 347.91 68,999 +11.59(+3.45%)
Dec 01, 2025 335.87 341.61 335.03 336.32 70,780 -3.12(-0.92%)
Nov 28, 2025 347.64 349.14 335.10 339.44 356,098 -5.56(-1.61%)
Nov 26, 2025 345.06 350.00 339.11 345.00 59,369 +4.29(+1.26%)
Nov 25, 2025 338.64 341.77 332.53 340.71 96,919 +15.70(+4.83%)
Nov 24, 2025 335.98 339.52 313.23 325.01 242,235 -21.41(-6.18%)
Nov 21, 2025 356.76 356.76 345.12 346.42 115,114 -26.72(-7.16%)
Nov 20, 2025 384.35 386.71 371.71 373.14 82,789 +1.08(+0.29%)
Nov 19, 2025 373.09 382.92 366.19 372.06 87,039 -28.14(-7.03%)
Nov 18, 2025 404.80 408.23 397.00 400.20 58,948 +2.18(+0.55%)
Nov 17, 2025 403.50 404.15 397.02 398.02 48,785 -0.47(-0.12%)
Nov 14, 2025 392.80 402.42 391.05 398.49 40,404 -7.74(-1.91%)
Nov 13, 2025 409.93 413.80 405.95 406.23 27,658 +0.30(+0.07%)
Nov 12, 2025 400.66 406.38 398.62 405.93 24,993 +4.44(+1.11%)
Nov 11, 2025 400.14 404.00 400.04 401.49 19,730 -11.94(-2.89%)
Nov 10, 2025 412.94 414.49 400.68 413.43 38,302 +8.43(+2.08%)
Nov 07, 2025 398.80 406.43 396.70 405.00 47,447 +10.64(+2.70%)
Nov 06, 2025 395.67 398.36 384.68 394.36 53,647 +1.36(+0.35%)
Nov 05, 2025 395.00 397.00 390.20 393.00 25,850 -4.40(-1.11%)
Nov 04, 2025 395.73 399.44 395.10 397.40 41,289 -11.45(-2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.