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

Remy Cointreau Sa (OP: REMYY )

10.37 +0.05 (+0.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Apr 28, 2017 10.17 10.17 10.17 10.17 796 -0.03(-0.29%)
Apr 27, 2017 10.09 10.20 10.09 10.20 578 +0.16(+1.59%)
Apr 26, 2017 10.00 10.04 10.00 10.04 860 +0.06(+0.60%)
Apr 24, 2017 9.980 9.980 9.980 20 -0.02(-0.20%)
Apr 20, 2017 10.00 10.00 10.00 6 +0.01(+0.10%)
Apr 19, 2017 9.990 9.990 9.990 9.990 541 -0.06(-0.60%)
Apr 18, 2017 9.870 10.05 9.850 10.05 633 -0.32(-3.09%)
Apr 17, 2017 10.30 10.37 9.710 10.37 20,269 +0.45(+4.54%)
Apr 12, 2017 9.920 9.920 9.920 0 -0.07(-0.70%)
Apr 11, 2017 9.900 9.990 9.900 9.990 900 +0.18(+1.83%)
Apr 05, 2017 9.810 9.810 9.810 0 +0.17(+1.76%)
Apr 04, 2017 9.640 9.640 9.640 9.640 143 -0.16(-1.63%)
Apr 03, 2017 9.830 9.830 9.800 9.800 1,437 +0.28(+2.94%)
Mar 30, 2017 9.520 9.520 9.520 0 -0.10(-1.04%)
Mar 29, 2017 9.570 9.660 9.550 9.620 20,901 -0.14(-1.43%)
Mar 28, 2017 9.770 9.780 9.670 9.760 19,042 +0.05(+0.51%)
Mar 27, 2017 9.750 9.750 9.703 9.710 30,206 +0.21(+2.21%)
Mar 21, 2017 9.500 9.500 9.500 0 +0.06(+0.64%)
Mar 20, 2017 9.500 9.590 9.440 9.440 745 -0.21(-2.18%)
Mar 17, 2017 9.650 9.650 9.650 9.650 270 +0.22(+2.33%)
Mar 16, 2017 9.371 9.430 9.371 9.430 350 +0.32(+3.51%)
Mar 14, 2017 9.110 9.110 9.110 0 +0.05(+0.55%)
Mar 13, 2017 9.060 9.060 9.060 9.060 3,481 +0.27(+3.07%)
Mar 08, 2017 8.790 8.790 8.790 0 +0.00(+0.00%)
Mar 03, 2017 8.790 8.790 8.790 0 -0.21(-2.33%)
Mar 01, 2017 9.000 9.000 9.000 0 +0.12(+1.35%)
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%)
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.