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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Rheinmetall Ag ADR (OP:RNMBY)

394.20 +15.20 (+4.01%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	391.26	394.77	388.36	394.20	49,949	+15.20(+4.01%)
Feb 06, 2026	375.75	380.39	368.81	379.00	52,335	+5.00(+1.34%)
Feb 05, 2026	374.03	379.29	367.00	374.00	99,629	-19.00(-4.83%)
Feb 04, 2026	410.80	411.68	388.00	393.00	110,482	-24.88(-5.95%)
Feb 03, 2026	413.75	418.07	410.03	417.88	35,911	+9.81(+2.40%)
Feb 02, 2026	415.51	417.80	406.03	408.07	42,303	-13.25(-3.14%)
Jan 30, 2026	424.89	428.98	418.15	421.32	59,733	-9.68(-2.25%)
Jan 29, 2026	433.69	436.49	425.87	431.00	73,187	-10.39(-2.35%)
Jan 28, 2026	439.85	441.99	435.25	441.39	51,605	-2.01(-0.45%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Rheinmetall Ag ADR (OP:RNMBY)

Historical Prices