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 (%)
Feb 27, 2017 8.880 8.880 8.880 0 +0.07(+0.79%)
Feb 24, 2017 8.810 8.810 8.810 8.810 453 -0.11(-1.23%)
Feb 22, 2017 8.920 8.920 8.920 0 -0.21(-2.35%)
Feb 17, 2017 9.135 9.135 9.135 0 +0.03(+0.29%)
Feb 16, 2017 9.109 9.109 9.109 9.109 100 +0.01(+0.10%)
Feb 15, 2017 9.110 9.110 9.100 9.100 2,750 +0.10(+1.11%)
Feb 14, 2017 9.000 9.000 9.000 9.000 1,000 -0.25(-2.70%)
Feb 07, 2017 9.250 9.250 9.250 0 +0.01(+0.11%)
Feb 06, 2017 9.240 9.240 9.240 9.240 127 +0.14(+1.54%)
Feb 01, 2017 9.100 9.100 9.100 0 +0.11(+1.22%)
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%)
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.