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

Remy Cointreau Sa (OP: REMYY )

9.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 31, 2017 10.94 10.95 10.72 10.72 1,998 -0.18(-1.65%)
May 30, 2017 10.90 10.90 10.90 10.90 276 +0.03(+0.28%)
May 25, 2017 10.87 10.87 10.87 68 -0.08(-0.73%)
May 24, 2017 10.89 10.95 10.89 10.95 465 +0.17(+1.58%)
May 23, 2017 10.78 10.78 10.78 10.78 254 -0.20(-1.82%)
May 22, 2017 10.85 10.98 10.80 10.98 3,620 +0.04(+0.37%)
May 19, 2017 10.80 10.94 10.80 10.94 2,649 +0.37(+3.50%)
May 18, 2017 10.55 10.57 10.55 10.57 3,804 -0.13(-1.21%)
May 17, 2017 10.70 10.70 10.70 10.70 2,270 -0.10(-0.93%)
May 16, 2017 10.75 10.80 10.75 10.80 471 -0.01(-0.09%)
May 15, 2017 10.53 10.82 10.53 10.81 5,449 +0.67(+6.61%)
May 12, 2017 10.14 10.14 10.14 10.14 1,782 -0.31(-2.97%)
May 11, 2017 10.45 10.45 10.45 10.45 446 +0.07(+0.67%)
May 10, 2017 10.37 10.38 10.37 10.38 1,210 +0.10(+0.97%)
May 09, 2017 10.28 10.28 10.28 10.28 1,152 -0.07(-0.68%)
May 08, 2017 10.35 10.35 10.35 10.35 1,202 -0.42(-3.90%)
May 05, 2017 10.57 10.77 10.57 10.77 9,246 +0.23(+2.18%)
May 04, 2017 10.53 10.54 10.53 10.54 16,280 +0.24(+2.33%)
May 03, 2017 10.30 10.30 10.30 10.30 202 -0.02(-0.19%)
May 02, 2017 10.32 10.32 10.32 10.32 1,844 -0.03(-0.29%)
May 01, 2017 10.35 10.35 10.35 10.35 602 +0.18(+1.77%)
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%)
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.