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

Remy Cointreau Sa (OP: REMYY )

9.550 +0.140 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2017 8.990 8.990 8.990 8.990 799 +0.03(+0.33%)
Jan 30, 2017 9.000 9.060 8.960 8.960 1,726 -0.34(-3.66%)
Jan 27, 2017 8.960 9.300 8.960 9.300 1,473 +0.30(+3.33%)
Jan 26, 2017 9.000 9.000 9.000 9.000 251 -0.10(-1.10%)
Jan 20, 2017 9.100 9.100 9.100 0 -0.13(-1.40%)
Jan 19, 2017 9.210 9.229 9.210 9.229 423 +0.67(+7.82%)
Jan 18, 2017 8.700 8.700 8.560 8.560 484 +0.04(+0.53%)
Jan 13, 2017 8.515 8.515 8.515 0 +0.21(+2.59%)
Jan 12, 2017 8.400 8.400 8.300 8.300 1,273 +0.00(+0.00%)
Jan 11, 2017 8.300 8.300 8.300 8.300 494 +0.07(+0.85%)
Jan 10, 2017 8.230 8.230 8.230 8.230 301 -0.13(-1.60%)
Jan 09, 2017 8.364 8.364 8.364 8.364 248,534 -0.22(-2.52%)
Jan 06, 2017 8.370 8.580 8.320 8.580 24,028 +0.17(+2.02%)
Jan 05, 2017 8.500 8.620 8.410 8.410 3,110 +0.12(+1.45%)
Jan 04, 2017 8.415 8.415 8.290 8.290 676 -0.01(-0.12%)
Jan 03, 2017 8.310 8.310 8.300 8.300 1,067 -0.02(-0.24%)
Dec 30, 2016 8.320 8.320 8.320 0 +0.04(+0.48%)
Dec 29, 2016 8.270 8.550 8.270 8.280 2,242 +0.07(+0.85%)
Dec 28, 2016 8.240 8.240 8.210 8.210 434 -0.10(-1.20%)
Dec 27, 2016 8.300 8.310 8.300 8.310 436 -0.07(-0.84%)
Dec 23, 2016 8.380 8.380 8.380 0 +0.04(+0.48%)
Dec 22, 2016 8.340 8.340 8.340 8.340 461 -0.13(-1.53%)
Dec 21, 2016 8.270 8.470 8.270 8.470 766 +0.07(+0.83%)
Dec 20, 2016 8.345 8.400 8.280 8.400 722 +0.19(+2.31%)
Dec 19, 2016 8.410 8.410 8.210 8.210 1,019 +0.01(+0.12%)
Dec 16, 2016 8.240 8.540 8.200 8.200 1,474 +0.04(+0.49%)
Dec 15, 2016 8.160 8.160 8.160 8.160 1,612 -0.12(-1.45%)
Dec 14, 2016 8.370 8.760 8.280 8.280 10,224 -0.45(-5.15%)
Dec 13, 2016 8.550 8.730 8.470 8.730 955 +0.04(+0.46%)
Dec 12, 2016 8.690 8.690 8.690 8.690 987 +0.39(+4.70%)
Dec 09, 2016 8.300 8.300 8.300 8.300 944 -0.20(-2.35%)
Dec 08, 2016 8.350 8.500 8.244 8.500 1,435 -0.16(-1.85%)
Dec 07, 2016 8.400 8.660 8.400 8.660 2,461 +0.46(+5.61%)
Dec 05, 2016 8.200 8.200 8.200 86 +0.09(+1.11%)
Dec 02, 2016 8.288 8.290 8.110 8.110 553 +0.00(+0.00%)
Dec 01, 2016 8.090 8.110 8.090 8.110 1,496 -0.17(-2.05%)
Nov 30, 2016 8.360 8.385 8.280 8.280 2,381 +0.03(+0.36%)
Nov 29, 2016 8.350 8.430 8.250 8.250 1,236 +0.16(+1.98%)
Nov 28, 2016 8.360 8.370 8.090 8.090 4,889 -0.31(-3.69%)
Nov 25, 2016 8.230 8.400 8.230 8.400 363 +0.43(+5.40%)
Nov 23, 2016 7.970 7.970 7.970 0 +0.19(+2.44%)
Nov 22, 2016 7.940 8.050 7.780 7.780 951 -0.30(-3.71%)
Nov 21, 2016 8.060 8.080 8.000 8.080 965 +0.39(+5.07%)
Nov 18, 2016 7.800 7.800 7.690 7.690 961 -0.29(-3.63%)
Nov 17, 2016 7.840 7.980 7.840 7.980 270 +0.38(+5.00%)
Nov 15, 2016 7.600 7.600 7.600 111 +0.00(+0.00%)
Nov 14, 2016 7.520 7.600 7.460 7.600 667 -0.15(-1.94%)
Nov 11, 2016 7.750 7.750 7.750 7.750 280 -0.05(-0.64%)
Nov 10, 2016 7.610 7.800 7.610 7.800 406 -0.30(-3.70%)
Nov 09, 2016 8.100 8.100 8.100 8.100 242 +0.08(+1.00%)
Nov 08, 2016 8.020 8.020 8.020 8.020 1,280 +0.12(+1.57%)
Nov 07, 2016 7.830 8.100 7.830 7.896 497 -0.15(-1.91%)
Nov 04, 2016 7.870 8.060 7.870 8.050 610 -0.08(-0.98%)
Nov 03, 2016 8.130 8.130 8.130 8.130 223 +0.15(+1.88%)
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.