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 (%)
May 24, 2024 9.480 9.570 9.430 9.550 47,503 +0.14(+1.49%)
May 23, 2024 9.510 9.520 9.410 9.410 39,073 -0.26(-2.69%)
May 22, 2024 9.627 9.720 9.600 9.670 183,303 -0.26(-2.57%)
May 21, 2024 9.917 9.973 9.900 9.925 221,551 -0.13(-1.34%)
May 20, 2024 10.01 10.06 9.960 10.06 30,644 +0.01(+0.06%)
May 17, 2024 9.901 10.08 9.857 10.05 22,409 -0.10(-1.00%)
May 16, 2024 10.12 10.17 10.09 10.16 20,521 +0.10(+1.00%)
May 15, 2024 10.12 10.12 9.970 10.05 18,922 -0.16(-1.52%)
May 14, 2024 10.21 10.27 10.19 10.21 46,415 +0.24(+2.41%)
May 13, 2024 10.07 10.12 9.955 9.970 100,321 -0.40(-3.86%)
May 10, 2024 10.26 10.38 10.26 10.37 30,537 +0.05(+0.48%)
May 09, 2024 10.19 10.32 10.18 10.32 42,093 +0.21(+2.08%)
May 08, 2024 10.11 10.18 10.08 10.11 48,536 -0.11(-1.08%)
May 07, 2024 10.07 10.27 10.07 10.22 219,572 +0.52(+5.33%)
May 06, 2024 9.730 9.760 9.610 9.703 152,913 +0.01(+0.13%)
May 03, 2024 9.685 9.777 9.650 9.690 31,091 +0.23(+2.43%)
May 02, 2024 9.455 9.540 9.400 9.460 35,022 -0.06(-0.63%)
May 01, 2024 9.477 9.800 9.400 9.520 47,991 +0.09(+0.95%)
Apr 30, 2024 9.584 9.603 9.430 9.430 58,004 -0.26(-2.68%)
Apr 29, 2024 9.610 9.708 9.610 9.690 52,863 +0.09(+0.94%)
Apr 26, 2024 9.752 9.752 9.510 9.600 41,240 -0.28(-2.81%)
Apr 25, 2024 9.740 9.890 9.690 9.878 45,424 -0.02(-0.22%)
Apr 24, 2024 9.828 9.900 9.773 9.900 52,335 -0.01(-0.10%)
Apr 23, 2024 9.892 9.940 9.770 9.910 99,379 +0.16(+1.64%)
Apr 22, 2024 9.803 9.830 9.731 9.750 71,601 -0.23(-2.30%)
Apr 19, 2024 9.820 9.989 9.760 9.980 100,071 +0.10(+1.01%)
Apr 18, 2024 9.830 9.910 9.830 9.880 120,700 +0.03(+0.30%)
Apr 17, 2024 9.768 9.870 9.680 9.850 183,090 +0.34(+3.58%)
Apr 16, 2024 9.473 9.640 9.473 9.510 295,818 +0.04(+0.42%)
Apr 15, 2024 9.555 9.555 9.410 9.470 89,732 -0.07(-0.73%)
Apr 12, 2024 9.680 9.680 9.530 9.540 44,554 -0.37(-3.69%)
Apr 11, 2024 9.960 9.960 9.780 9.905 116,847 -0.09(-0.85%)
Apr 10, 2024 10.00 10.04 9.890 9.990 59,193 -0.16(-1.58%)
Apr 09, 2024 10.05 10.15 9.940 10.15 229,426 +0.09(+0.89%)
Apr 08, 2024 10.03 10.12 9.935 10.06 118,777 +0.50(+5.23%)
Apr 05, 2024 9.570 9.580 9.475 9.560 81,432 -0.17(-1.75%)
Apr 04, 2024 9.787 9.840 9.650 9.730 73,908 -0.12(-1.22%)
Apr 03, 2024 9.860 9.870 9.790 9.850 72,703 -0.10(-1.01%)
Apr 02, 2024 9.950 9.998 9.900 9.950 90,175 -0.07(-0.70%)
Apr 01, 2024 10.25 10.25 9.810 10.02 49,360 -0.05(-0.50%)
Mar 28, 2024 10.00 10.11 9.950 10.07 29,095 +0.01(+0.10%)
Mar 27, 2024 9.880 10.06 9.857 10.06 90,026 +0.15(+1.47%)
Mar 26, 2024 9.825 9.930 9.790 9.915 103,622 +0.17(+1.73%)
Mar 25, 2024 9.818 9.835 9.695 9.746 114,090 -0.15(-1.56%)
Mar 22, 2024 9.797 9.960 9.760 9.900 41,260 -0.04(-0.40%)
Mar 21, 2024 10.05 10.05 9.900 9.940 52,918 +0.08(+0.81%)
Mar 20, 2024 9.765 9.860 9.680 9.860 55,496 +0.02(+0.20%)
Mar 19, 2024 9.764 9.840 9.730 9.840 177,785 -0.12(-1.20%)
Mar 18, 2024 9.900 9.970 9.860 9.960 57,482 -0.08(-0.82%)
Mar 15, 2024 10.07 10.07 9.970 10.04 92,250 -0.11(-1.06%)
Mar 14, 2024 10.23 10.30 10.09 10.15 37,431 -0.01(-0.10%)
Mar 13, 2024 10.21 10.24 10.15 10.16 27,992 -0.06(-0.59%)
Mar 12, 2024 10.18 10.22 10.12 10.22 233,737 -0.06(-0.58%)
Mar 11, 2024 10.19 10.32 10.12 10.28 92,569 +0.08(+0.78%)
Mar 08, 2024 10.31 10.33 10.16 10.20 32,058 -0.08(-0.79%)
Mar 07, 2024 10.28 10.33 10.24 10.28 86,029 -0.16(-1.52%)
Mar 06, 2024 10.43 10.45 10.34 10.44 179,414 +0.17(+1.66%)
Mar 05, 2024 10.37 10.42 10.21 10.27 75,004 -0.27(-2.56%)
Mar 04, 2024 10.54 10.54 10.48 10.54 106,485 -0.07(-0.66%)
Mar 01, 2024 10.55 10.67 10.51 10.61 53,158 +0.05(+0.50%)
Feb 29, 2024 10.71 10.71 10.51 10.56 73,105 -0.07(-0.68%)
Feb 28, 2024 10.65 10.66 10.59 10.63 40,044 -0.06(-0.58%)
Feb 27, 2024 10.56 10.72 10.56 10.69 67,878 +0.30(+2.91%)
Feb 26, 2024 10.58 10.59 10.39 10.39 103,458 -0.37(-3.44%)
Feb 23, 2024 10.77 10.82 10.66 10.76 71,283 -0.10(-0.92%)
Feb 22, 2024 10.91 10.96 10.84 10.86 48,237 +0.24(+2.26%)
Feb 21, 2024 10.67 10.71 10.61 10.62 90,607 +0.03(+0.28%)
Feb 20, 2024 10.57 10.61 10.55 10.59 55,889 -0.03(-0.31%)
Feb 16, 2024 10.56 10.65 10.52 10.62 20,434 +0.13(+1.23%)
Feb 15, 2024 10.59 10.61 10.43 10.49 69,344 +0.09(+0.84%)
Feb 14, 2024 10.41 10.46 10.35 10.41 105,968 -0.09(-0.90%)
Feb 13, 2024 10.50 10.54 10.39 10.50 75,469 -0.12(-1.13%)
Feb 12, 2024 10.68 10.71 10.51 10.62 87,501 +0.00(+0.00%)
Feb 09, 2024 10.51 10.62 10.48 10.62 39,301 -0.04(-0.38%)
Feb 08, 2024 10.65 10.74 10.64 10.66 80,199 +0.15(+1.43%)
Feb 07, 2024 10.56 10.60 10.49 10.51 57,835 -0.17(-1.59%)
Feb 06, 2024 10.61 10.68 10.57 10.68 119,050 +0.27(+2.59%)
Feb 05, 2024 10.43 10.50 10.40 10.41 75,808 +0.13(+1.26%)
Feb 02, 2024 10.29 10.30 10.19 10.28 29,571 +0.03(+0.29%)
Feb 01, 2024 10.11 10.32 10.11 10.25 49,198 +0.13(+1.28%)
Jan 31, 2024 10.08 10.20 10.06 10.12 38,175 -0.31(-2.97%)
Jan 30, 2024 10.33 10.45 10.30 10.43 42,099 -0.07(-0.67%)
Jan 29, 2024 10.55 10.55 10.42 10.50 87,048 -0.48(-4.37%)
Jan 26, 2024 11.02 11.05 10.87 10.98 163,990 +1.29(+13.37%)
Jan 25, 2024 9.501 9.693 9.410 9.685 93,848 +0.20(+2.05%)
Jan 24, 2024 9.617 9.617 9.485 9.490 75,538 -0.15(-1.56%)
Jan 23, 2024 9.566 9.660 9.530 9.640 120,005 +0.12(+1.26%)
Jan 22, 2024 9.620 9.620 9.510 9.520 116,051 -0.25(-2.56%)
Jan 19, 2024 9.630 9.770 9.580 9.770 114,724 -0.05(-0.51%)
Jan 18, 2024 9.790 9.820 9.680 9.820 292,673 -0.17(-1.70%)
Jan 17, 2024 9.900 9.990 9.810 9.990 138,773 -0.06(-0.60%)
Jan 16, 2024 9.970 10.10 9.915 10.05 68,615 -0.33(-3.18%)
Jan 12, 2024 10.31 10.39 10.28 10.38 76,696 -0.21(-1.98%)
Jan 11, 2024 10.56 10.67 10.46 10.59 68,143 +0.24(+2.32%)
Jan 10, 2024 10.53 10.53 10.35 10.35 62,145 -0.11(-1.03%)
Jan 09, 2024 10.44 10.53 10.36 10.46 102,812 -0.30(-2.81%)
Jan 08, 2024 10.62 10.76 10.59 10.76 407,252 +0.26(+2.48%)
Jan 05, 2024 10.48 10.77 10.40 10.50 170,138 -1.40(-11.76%)
Jan 04, 2024 11.80 11.93 11.80 11.90 51,665 +0.07(+0.59%)
Jan 03, 2024 11.79 11.90 11.79 11.83 22,404 -0.36(-2.91%)
Jan 02, 2024 11.99 12.20 11.92 12.19 22,543 -0.50(-3.96%)
Dec 29, 2023 12.71 12.73 12.66 12.69 15,163 +0.06(+0.47%)
Dec 28, 2023 12.69 12.70 12.58 12.63 10,385 -0.01(-0.09%)
Dec 27, 2023 12.60 12.75 12.60 12.64 14,495 -0.06(-0.47%)
Dec 26, 2023 12.77 12.77 12.39 12.70 11,107 +0.14(+1.15%)
Dec 22, 2023 12.69 12.69 12.55 12.55 9,009 -0.06(-0.52%)
Dec 21, 2023 12.51 12.62 12.46 12.62 19,723 +0.09(+0.72%)
Dec 20, 2023 12.62 12.63 12.44 12.53 19,220 +0.24(+1.95%)
Dec 19, 2023 12.32 12.38 12.29 12.29 24,980 +0.00(+0.00%)
Dec 18, 2023 12.29 12.40 12.27 12.29 38,290 -0.07(-0.57%)
Dec 15, 2023 12.44 12.45 12.34 12.36 130,739 +0.41(+3.43%)
Dec 14, 2023 11.91 12.04 11.80 11.95 75,452 +0.63(+5.57%)
Dec 13, 2023 11.11 11.32 11.05 11.32 75,751 +0.18(+1.62%)
Dec 12, 2023 11.16 11.16 11.05 11.14 122,207 -0.15(-1.33%)
Dec 11, 2023 11.22 11.29 11.19 11.29 137,118 -0.18(-1.55%)
Dec 08, 2023 11.48 11.60 11.43 11.47 284,076 +0.30(+2.67%)
Dec 07, 2023 11.24 11.26 11.13 11.17 128,992 -0.14(-1.24%)
Dec 06, 2023 11.25 11.41 11.25 11.31 59,397 -0.30(-2.58%)
Dec 05, 2023 11.56 11.66 11.52 11.61 117,163 +0.00(+0.00%)
Dec 04, 2023 11.63 11.71 11.60 11.61 35,148 -0.02(-0.17%)
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.