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

Remy Cointreau Sa (OP: REMYY )

10.03 -0.02 (-0.21%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 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 27, 2016 8.290 8.290 8.290 31 -0.06(-0.72%)
May 26, 2016 8.350 8.350 8.350 8.350 292 +0.30(+3.73%)
May 24, 2016 8.050 8.050 8.050 0 -0.02(-0.25%)
May 23, 2016 8.020 8.130 8.020 8.070 1,767 +0.02(+0.25%)
May 20, 2016 8.180 8.180 8.050 8.050 759 -0.03(-0.37%)
May 19, 2016 7.980 8.080 7.980 8.080 818 +0.10(+1.25%)
May 18, 2016 7.980 7.980 7.980 7.980 326 -0.03(-0.37%)
May 17, 2016 8.070 8.070 8.010 8.010 4,744 -0.14(-1.72%)
May 16, 2016 7.950 8.150 7.950 8.150 1,480 +0.12(+1.49%)
May 13, 2016 8.030 8.030 8.030 8.030 260 -0.23(-2.78%)
May 12, 2016 8.260 8.260 8.260 8.260 286 -0.04(-0.48%)
May 11, 2016 8.250 8.320 8.250 8.300 1,510 -0.07(-0.84%)
May 10, 2016 8.300 8.370 8.300 8.370 1,713 +0.09(+1.09%)
May 09, 2016 8.380 8.380 8.280 8.280 1,121 +0.07(+0.91%)
May 06, 2016 8.300 8.310 8.205 8.205 2,128 -0.01(-0.06%)
May 05, 2016 8.145 8.210 8.145 8.210 892 +0.00(+0.00%)
May 04, 2016 8.220 8.220 8.090 8.210 986 -0.04(-0.48%)
May 03, 2016 8.120 8.260 8.120 8.250 844 -0.13(-1.55%)
May 02, 2016 8.380 8.380 8.380 8.380 212 -0.01(-0.12%)
Apr 29, 2016 8.300 8.390 8.270 8.390 1,683 +0.02(+0.24%)
Apr 28, 2016 8.300 8.370 8.240 8.370 1,518 -0.15(-1.76%)
Apr 27, 2016 8.550 8.550 8.445 8.520 2,317 +0.09(+1.07%)
Apr 26, 2016 8.430 8.430 8.430 8.430 545 +0.00(+0.00%)
Apr 25, 2016 8.430 8.430 8.430 8.430 1,260 +0.15(+1.81%)
Apr 22, 2016 8.330 8.440 8.280 8.280 1,593 -0.04(-0.48%)
Apr 21, 2016 8.310 8.320 8.310 8.320 993 -0.06(-0.72%)
Apr 20, 2016 8.475 8.520 8.380 8.380 2,066 -0.10(-1.18%)
Apr 19, 2016 8.490 8.650 8.480 8.480 771 +0.64(+8.16%)
Apr 18, 2016 7.780 7.840 7.780 7.840 4,298 +0.05(+0.64%)
Apr 15, 2016 7.775 7.840 7.770 7.790 978 +0.03(+0.39%)
Apr 14, 2016 7.870 7.870 7.760 7.760 4,458 +0.04(+0.52%)
Apr 13, 2016 7.610 7.720 7.610 7.720 1,910 +0.02(+0.26%)
Apr 12, 2016 7.700 7.700 7.600 7.700 1,908 +0.12(+1.58%)
Apr 11, 2016 7.580 7.580 7.580 7.580 539 +0.00(+0.00%)
Apr 08, 2016 7.560 7.580 7.560 7.580 591 +0.00(+0.00%)
Apr 07, 2016 7.480 7.580 7.480 7.580 3,013 +0.04(+0.53%)
Apr 06, 2016 7.520 7.540 7.480 7.540 1,553 +0.14(+1.89%)
Apr 05, 2016 7.400 7.400 7.380 7.400 1,885 -0.13(-1.73%)
Apr 04, 2016 7.480 7.530 7.430 7.530 735 +0.03(+0.40%)
Apr 01, 2016 7.410 7.530 7.410 7.500 2,020 +0.05(+0.67%)
Mar 31, 2016 7.605 7.605 7.450 7.450 385 -0.25(-3.25%)
Mar 30, 2016 7.535 7.700 7.535 7.700 1,883 +0.20(+2.67%)
Mar 29, 2016 7.500 7.500 7.500 7.500 248 +0.10(+1.35%)
Mar 28, 2016 7.400 7.400 7.400 7.400 519 +0.20(+2.78%)
Mar 24, 2016 7.200 7.200 7.200 0 -0.19(-2.64%)
Mar 23, 2016 7.500 7.500 7.380 7.395 2,504 +0.11(+1.58%)
Mar 22, 2016 7.210 7.280 7.150 7.280 2,130 +0.00(+0.00%)
Mar 21, 2016 7.280 7.280 7.180 7.280 1,077 +0.12(+1.68%)
Mar 18, 2016 7.190 7.280 7.160 7.160 3,531 -0.19(-2.59%)
Mar 17, 2016 7.310 7.350 7.310 7.350 1,164 -0.01(-0.14%)
Mar 16, 2016 7.060 7.360 7.060 7.360 1,427 +0.00(+0.00%)
Mar 15, 2016 7.150 7.360 7.150 7.360 991 +0.11(+1.52%)
Mar 14, 2016 7.250 7.250 7.250 7.250 441 -0.05(-0.68%)
Mar 11, 2016 7.150 7.300 7.150 7.300 826 +0.09(+1.25%)
Mar 10, 2016 7.210 7.210 7.210 7.210 805 +0.10(+1.41%)
Mar 09, 2016 6.990 7.110 6.990 7.110 459 +0.09(+1.28%)
Mar 08, 2016 6.910 7.020 6.910 7.020 460 +0.01(+0.14%)
Mar 07, 2016 7.010 7.010 7.010 7.010 163 -0.12(-1.68%)
Mar 04, 2016 7.070 7.130 7.000 7.130 415 +0.13(+1.86%)
Mar 03, 2016 6.910 7.000 6.820 7.000 1,540 +0.13(+1.89%)
Mar 02, 2016 6.870 6.870 6.870 6.870 165 -0.16(-2.28%)
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.