Skip to main content

Remy Cointreau Sa (OP: REMYY )

10.07 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.00 10.11 9.950 10.07 29,095 +0.01(+0.10%)
Mar 27, 2024 9.880 10.06 9.857 10.06 90,026 +0.15(+1.47%)
Mar 26, 2024 9.825 9.930 9.790 9.915 103,622 +0.17(+1.73%)
Mar 25, 2024 9.818 9.835 9.695 9.746 114,090 -0.15(-1.56%)
Mar 22, 2024 9.797 9.960 9.760 9.900 41,260 -0.04(-0.40%)
Mar 21, 2024 10.05 10.05 9.900 9.940 52,918 +0.08(+0.81%)
Mar 20, 2024 9.765 9.860 9.680 9.860 55,496 +0.02(+0.20%)
Mar 19, 2024 9.764 9.840 9.730 9.840 177,785 -0.12(-1.20%)
Mar 18, 2024 9.900 9.970 9.860 9.960 57,482 -0.08(-0.82%)
Mar 15, 2024 10.07 10.07 9.970 10.04 92,250 -0.11(-1.06%)
Mar 14, 2024 10.23 10.30 10.09 10.15 37,431 -0.01(-0.10%)
Mar 13, 2024 10.21 10.24 10.15 10.16 27,992 -0.06(-0.59%)
Mar 12, 2024 10.18 10.22 10.12 10.22 233,737 -0.06(-0.58%)
Mar 11, 2024 10.19 10.32 10.12 10.28 92,569 +0.08(+0.78%)
Mar 08, 2024 10.31 10.33 10.16 10.20 32,058 -0.08(-0.79%)
Mar 07, 2024 10.28 10.33 10.24 10.28 86,029 -0.16(-1.52%)
Mar 06, 2024 10.43 10.45 10.34 10.44 179,414 +0.17(+1.66%)
Mar 05, 2024 10.37 10.42 10.21 10.27 75,004 -0.27(-2.56%)
Mar 04, 2024 10.54 10.54 10.48 10.54 106,485 -0.07(-0.66%)
Mar 01, 2024 10.55 10.67 10.51 10.61 53,158 +0.05(+0.50%)
Feb 29, 2024 10.71 10.71 10.51 10.56 73,105 -0.07(-0.68%)
Feb 28, 2024 10.65 10.66 10.59 10.63 40,044 -0.06(-0.58%)
Feb 27, 2024 10.56 10.72 10.56 10.69 67,878 +0.30(+2.91%)
Feb 26, 2024 10.58 10.59 10.39 10.39 103,458 -0.37(-3.44%)
Feb 23, 2024 10.77 10.82 10.66 10.76 71,283 -0.10(-0.92%)
Feb 22, 2024 10.91 10.96 10.84 10.86 48,237 +0.24(+2.26%)
Feb 21, 2024 10.67 10.71 10.61 10.62 90,607 +0.03(+0.28%)
Feb 20, 2024 10.57 10.61 10.55 10.59 55,889 -0.03(-0.31%)
Feb 16, 2024 10.56 10.65 10.52 10.62 20,434 +0.13(+1.23%)
Feb 15, 2024 10.59 10.61 10.43 10.49 69,344 +0.09(+0.84%)
Feb 14, 2024 10.41 10.46 10.35 10.41 105,968 -0.09(-0.90%)
Feb 13, 2024 10.50 10.54 10.39 10.50 75,469 -0.12(-1.13%)
Feb 12, 2024 10.68 10.71 10.51 10.62 87,501 +0.00(+0.00%)
Feb 09, 2024 10.51 10.62 10.48 10.62 39,301 -0.04(-0.38%)
Feb 08, 2024 10.65 10.74 10.64 10.66 80,199 +0.15(+1.43%)
Feb 07, 2024 10.56 10.60 10.49 10.51 57,835 -0.17(-1.59%)
Feb 06, 2024 10.61 10.68 10.57 10.68 119,050 +0.27(+2.59%)
Feb 05, 2024 10.43 10.50 10.40 10.41 75,808 +0.13(+1.26%)
Feb 02, 2024 10.29 10.30 10.19 10.28 29,571 +0.03(+0.29%)
Feb 01, 2024 10.11 10.32 10.11 10.25 49,198 +0.13(+1.28%)
Jan 31, 2024 10.08 10.20 10.06 10.12 38,175 -0.31(-2.97%)
Jan 30, 2024 10.33 10.45 10.30 10.43 42,099 -0.07(-0.67%)
Jan 29, 2024 10.55 10.55 10.42 10.50 87,048 -0.48(-4.37%)
Jan 26, 2024 11.02 11.05 10.87 10.98 163,990 +1.29(+13.37%)
Jan 25, 2024 9.501 9.693 9.410 9.685 93,848 +0.20(+2.05%)
Jan 24, 2024 9.617 9.617 9.485 9.490 75,538 -0.15(-1.56%)
Jan 23, 2024 9.566 9.660 9.530 9.640 120,005 +0.12(+1.26%)
Jan 22, 2024 9.620 9.620 9.510 9.520 116,051 -0.25(-2.56%)
Jan 19, 2024 9.630 9.770 9.580 9.770 114,724 -0.05(-0.51%)
Jan 18, 2024 9.790 9.820 9.680 9.820 292,673 -0.17(-1.70%)
Jan 17, 2024 9.900 9.990 9.810 9.990 138,773 -0.06(-0.60%)
Jan 16, 2024 9.970 10.10 9.915 10.05 68,615 -0.33(-3.18%)
Jan 12, 2024 10.31 10.39 10.28 10.38 76,696 -0.21(-1.98%)
Jan 11, 2024 10.56 10.67 10.46 10.59 68,143 +0.24(+2.32%)
Jan 10, 2024 10.53 10.53 10.35 10.35 62,145 -0.11(-1.03%)
Jan 09, 2024 10.44 10.53 10.36 10.46 102,812 -0.30(-2.81%)
Jan 08, 2024 10.62 10.76 10.59 10.76 407,252 +0.26(+2.48%)
Jan 05, 2024 10.48 10.77 10.40 10.50 170,138 -1.40(-11.76%)
Jan 04, 2024 11.80 11.93 11.80 11.90 51,665 +0.07(+0.59%)
Jan 03, 2024 11.79 11.90 11.79 11.83 22,404 -0.36(-2.91%)
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.