Skip to main content

Remy Cointreau Sa (OP: REMYY )

9.090 -0.337 (-3.58%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 9.250 9.250 9.090 9.090 138,486 -0.34(-3.58%)
May 28, 2024 9.510 9.525 9.370 9.427 75,688 -0.12(-1.29%)
May 24, 2024 9.480 9.570 9.430 9.550 47,503 +0.14(+1.49%)
May 23, 2024 9.510 9.520 9.410 9.410 39,073 -0.26(-2.69%)
May 22, 2024 9.627 9.720 9.600 9.670 183,303 -0.26(-2.57%)
May 21, 2024 9.917 9.973 9.900 9.925 221,551 -0.13(-1.34%)
May 20, 2024 10.01 10.06 9.960 10.06 30,644 +0.01(+0.06%)
May 17, 2024 9.901 10.08 9.857 10.05 22,409 -0.10(-1.00%)
May 16, 2024 10.12 10.17 10.09 10.16 20,521 +0.10(+1.00%)
May 15, 2024 10.12 10.12 9.970 10.05 18,922 -0.16(-1.52%)
May 14, 2024 10.21 10.27 10.19 10.21 46,415 +0.24(+2.41%)
May 13, 2024 10.07 10.12 9.955 9.970 100,321 -0.40(-3.86%)
May 10, 2024 10.26 10.38 10.26 10.37 30,537 +0.05(+0.48%)
May 09, 2024 10.19 10.32 10.18 10.32 42,093 +0.21(+2.08%)
May 08, 2024 10.11 10.18 10.08 10.11 48,536 -0.11(-1.08%)
May 07, 2024 10.07 10.27 10.07 10.22 219,572 +0.52(+5.33%)
May 06, 2024 9.730 9.760 9.610 9.703 152,913 +0.01(+0.13%)
May 03, 2024 9.685 9.777 9.650 9.690 31,091 +0.23(+2.43%)
May 02, 2024 9.455 9.540 9.400 9.460 35,022 -0.06(-0.63%)
May 01, 2024 9.477 9.800 9.400 9.520 47,991 +0.09(+0.95%)
Apr 30, 2024 9.584 9.603 9.430 9.430 58,004 -0.26(-2.68%)
Apr 29, 2024 9.610 9.708 9.610 9.690 52,863 +0.09(+0.94%)
Apr 26, 2024 9.752 9.752 9.510 9.600 41,240 -0.28(-2.81%)
Apr 25, 2024 9.740 9.890 9.690 9.878 45,424 -0.02(-0.22%)
Apr 24, 2024 9.828 9.900 9.773 9.900 52,335 -0.01(-0.10%)
Apr 23, 2024 9.892 9.940 9.770 9.910 99,379 +0.16(+1.64%)
Apr 22, 2024 9.803 9.830 9.731 9.750 71,601 -0.23(-2.30%)
Apr 19, 2024 9.820 9.989 9.760 9.980 100,071 +0.10(+1.01%)
Apr 18, 2024 9.830 9.910 9.830 9.880 120,700 +0.03(+0.30%)
Apr 17, 2024 9.768 9.870 9.680 9.850 183,090 +0.34(+3.58%)
Apr 16, 2024 9.473 9.640 9.473 9.510 295,818 +0.04(+0.42%)
Apr 15, 2024 9.555 9.555 9.410 9.470 89,732 -0.07(-0.73%)
Apr 12, 2024 9.680 9.680 9.530 9.540 44,554 -0.37(-3.69%)
Apr 11, 2024 9.960 9.960 9.780 9.905 116,847 -0.09(-0.85%)
Apr 10, 2024 10.00 10.04 9.890 9.990 59,193 -0.16(-1.58%)
Apr 09, 2024 10.05 10.15 9.940 10.15 229,426 +0.09(+0.89%)
Apr 08, 2024 10.03 10.12 9.935 10.06 118,777 +0.50(+5.23%)
Apr 05, 2024 9.570 9.580 9.475 9.560 81,432 -0.17(-1.75%)
Apr 04, 2024 9.787 9.840 9.650 9.730 73,908 -0.12(-1.22%)
Apr 03, 2024 9.860 9.870 9.790 9.850 72,703 -0.10(-1.01%)
Apr 02, 2024 9.950 9.998 9.900 9.950 90,175 -0.07(-0.70%)
Apr 01, 2024 10.25 10.25 9.810 10.02 49,360 -0.05(-0.50%)
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%)
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.