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

Remy Cointreau Sa (OP: REMYY )

5.990 -0.050 (-0.83%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 (%)
Nov 26, 2024 6.000 6.000 5.930 5.990 44,908 -0.05(-0.83%)
Nov 25, 2024 5.940 6.090 5.940 6.040 43,078 +0.27(+4.68%)
Nov 22, 2024 5.755 5.780 5.730 5.770 20,313 -0.01(-0.09%)
Nov 21, 2024 5.840 5.851 5.750 5.775 48,653 -0.17(-2.94%)
Nov 20, 2024 5.900 5.950 5.880 5.950 73,795 +0.00(+0.00%)
Nov 19, 2024 5.820 5.950 5.800 5.950 46,729 +0.06(+1.02%)
Nov 18, 2024 5.870 5.940 5.870 5.890 40,806 +0.15(+2.61%)
Nov 15, 2024 5.740 5.789 5.740 5.740 35,983 +0.05(+0.88%)
Nov 14, 2024 5.775 5.780 5.690 5.690 76,239 +0.06(+0.98%)
Nov 13, 2024 5.570 5.660 5.535 5.635 107,225 -0.12(-2.17%)
Nov 12, 2024 5.760 5.790 5.720 5.760 62,296 -0.16(-2.70%)
Nov 11, 2024 5.910 5.940 5.850 5.920 86,552 -0.03(-0.50%)
Nov 08, 2024 5.955 5.957 5.890 5.950 57,748 -0.13(-2.14%)
Nov 07, 2024 6.000 6.110 6.000 6.080 57,305 +0.29(+5.01%)
Nov 06, 2024 5.760 5.810 5.690 5.790 52,383 -0.34(-5.48%)
Nov 05, 2024 6.130 6.180 6.098 6.125 64,568 +0.05(+0.75%)
Nov 04, 2024 6.190 6.190 6.080 6.080 56,729 -0.07(-1.14%)
Nov 01, 2024 6.230 6.270 6.150 6.150 17,350 -0.06(-0.97%)
Oct 31, 2024 6.210 6.250 6.150 6.210 75,072 -0.06(-0.96%)
Oct 30, 2024 6.290 6.340 6.240 6.270 52,662 -0.15(-2.34%)
Oct 29, 2024 6.482 6.482 6.420 6.420 44,067 -0.01(-0.16%)
Oct 28, 2024 6.460 6.480 6.415 6.430 52,874 +0.00(+0.08%)
Oct 25, 2024 6.380 6.460 6.361 6.425 22,285 +0.04(+0.71%)
Oct 24, 2024 6.500 6.500 6.380 6.380 56,973 -0.06(-0.93%)
Oct 23, 2024 6.510 6.520 6.420 6.440 48,615 -0.04(-0.62%)
Oct 22, 2024 6.540 6.580 6.470 6.480 37,159 +0.01(+0.15%)
Oct 21, 2024 6.500 6.540 6.460 6.470 25,346 -0.15(-2.27%)
Oct 18, 2024 6.703 6.740 6.590 6.620 27,376 +0.13(+2.08%)
Oct 17, 2024 6.493 6.560 6.440 6.485 86,241 +0.14(+2.13%)
Oct 16, 2024 6.420 6.439 6.350 6.350 45,095 -0.06(-0.94%)
Oct 15, 2024 6.516 6.519 6.400 6.410 36,584 -0.19(-2.88%)
Oct 14, 2024 6.550 6.620 6.540 6.600 55,861 -0.05(-0.75%)
Oct 11, 2024 6.700 6.700 6.650 6.650 28,259 +0.04(+0.61%)
Oct 10, 2024 6.630 6.641 6.585 6.610 63,651 -0.20(-2.93%)
Oct 09, 2024 6.770 6.820 6.760 6.809 55,843 +0.09(+1.33%)
Oct 08, 2024 6.615 6.750 6.608 6.720 102,831 -0.44(-6.08%)
Oct 07, 2024 7.250 7.273 7.130 7.155 57,809 -0.11(-1.49%)
Oct 04, 2024 7.170 7.276 7.130 7.263 38,993 -0.00(-0.04%)
Oct 03, 2024 7.377 7.377 7.266 7.266 28,739 -0.32(-4.27%)
Oct 02, 2024 7.590 7.613 7.560 7.590 52,321 +0.12(+1.61%)
Oct 01, 2024 7.564 7.565 7.450 7.470 33,451 -0.24(-3.11%)
Sep 30, 2024 7.730 7.760 7.710 7.710 64,432 -0.08(-0.96%)
Sep 27, 2024 7.700 7.805 7.680 7.785 18,852 +0.30(+4.08%)
Sep 26, 2024 7.500 7.510 7.430 7.480 67,969 +0.55(+7.94%)
Sep 25, 2024 7.040 7.040 6.910 6.930 34,855 -0.11(-1.56%)
Sep 24, 2024 7.070 7.085 7.030 7.040 134,492 +0.23(+3.38%)
Sep 23, 2024 6.800 6.840 6.787 6.810 47,733 -0.05(-0.73%)
Sep 20, 2024 6.945 6.945 6.850 6.860 51,464 -0.11(-1.58%)
Sep 19, 2024 6.990 7.010 6.960 6.970 58,127 +0.27(+4.03%)
Sep 18, 2024 6.840 6.840 6.700 6.700 37,556 -0.14(-2.05%)
Sep 17, 2024 6.894 6.895 6.810 6.840 67,615 -0.04(-0.58%)
Sep 16, 2024 6.965 6.970 6.870 6.880 34,856 -0.04(-0.58%)
Sep 13, 2024 7.010 7.020 6.830 6.920 79,406 -0.08(-1.14%)
Sep 12, 2024 7.060 7.070 6.960 7.000 72,494 -0.06(-0.85%)
Sep 11, 2024 7.070 7.090 7.000 7.060 151,918 +0.03(+0.43%)
Sep 10, 2024 7.100 7.120 7.014 7.030 155,816 -0.19(-2.63%)
Sep 09, 2024 7.270 7.320 7.220 7.220 79,821 -0.13(-1.77%)
Sep 06, 2024 7.375 7.490 7.350 7.350 39,120 -0.18(-2.33%)
Sep 05, 2024 7.560 7.580 7.510 7.525 86,663 -0.07(-0.99%)
Sep 04, 2024 7.670 7.720 7.600 7.600 65,293 -0.29(-3.68%)
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.