Skip to main content

Remy Cointreau Sa (OP:REMYY)

5.423 +0.403 (+8.02%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.010 5.090 5.010 5.020 4,652 +0.03(+0.60%)
Jun 27, 2025 5.030 5.030 4.980 4.990 4,213 +0.01(+0.29%)
Jun 26, 2025 4.990 4.990 4.930 4.976 12,406 -0.08(-1.67%)
Jun 25, 2025 5.070 5.070 5.013 5.060 13,212 -0.08(-1.46%)
Jun 24, 2025 5.110 5.135 5.109 5.135 9,316 -0.00(-0.10%)
Jun 23, 2025 5.085 5.170 5.050 5.140 7,495 -0.02(-0.29%)
Jun 20, 2025 5.152 5.170 5.145 5.155 7,717 -0.04(-0.87%)
Jun 18, 2025 5.230 5.232 5.194 5.200 13,766 -0.17(-3.08%)
Jun 17, 2025 5.420 5.420 5.365 5.365 12,536 -0.18(-3.33%)
Jun 16, 2025 5.600 5.600 5.550 5.550 5,305 -0.28(-4.74%)
Jun 13, 2025 5.870 5.890 5.826 5.826 2,077 -0.11(-1.92%)
Jun 12, 2025 5.855 5.940 5.855 5.940 12,522 +0.37(+6.58%)
Jun 11, 2025 5.640 5.650 5.558 5.573 18,084 -0.06(-1.01%)
Jun 10, 2025 5.630 5.630 5.630 5.630 23,085 +0.04(+0.72%)
Jun 09, 2025 5.670 5.670 5.580 5.590 31,806 +0.28(+5.27%)
Jun 06, 2025 5.210 5.315 5.210 5.310 29,434 -0.06(-1.12%)
Jun 05, 2025 5.470 5.470 5.355 5.370 52,149 -0.17(-3.16%)
Jun 04, 2025 5.590 5.610 5.530 5.545 29,705 +0.28(+5.22%)
Jun 03, 2025 5.270 5.275 5.270 5.270 10,630 -0.05(-0.94%)
Jun 02, 2025 5.290 5.335 5.270 5.320 21,132 +0.00(+0.03%)
May 30, 2025 5.400 5.400 5.319 5.319 2,546 -0.03(-0.59%)
May 29, 2025 5.340 5.350 5.340 5.350 684 +0.05(+0.94%)
May 28, 2025 5.245 5.300 5.245 5.300 4,503 -0.02(-0.38%)
May 27, 2025 5.350 5.350 5.320 5.320 1,913 +0.11(+2.19%)
May 23, 2025 5.135 5.230 5.090 5.206 13,677 -0.19(-3.56%)
May 22, 2025 5.470 5.510 5.395 5.398 3,787 +0.07(+1.28%)
May 21, 2025 5.350 5.370 5.330 5.330 4,796 -0.02(-0.34%)
May 20, 2025 5.378 5.378 5.320 5.348 16,994 +0.05(+0.94%)
May 19, 2025 5.240 5.330 5.230 5.298 2,826 -0.01(-0.11%)
May 16, 2025 5.305 5.310 5.300 5.304 4,370 +0.00(+0.07%)
May 15, 2025 5.290 5.330 5.290 5.300 41,404 -0.21(-3.81%)
May 14, 2025 5.530 5.550 5.506 5.510 10,613 -0.03(-0.45%)
May 13, 2025 5.545 5.551 5.510 5.535 15,489 -0.05(-0.98%)
May 12, 2025 5.730 5.730 5.580 5.590 22,228 +0.17(+3.14%)
May 09, 2025 5.420 5.420 5.415 5.420 6,539 +0.00(+0.00%)
May 08, 2025 5.420 5.435 5.410 5.420 20,137 -0.01(-0.28%)
May 07, 2025 5.460 5.480 5.410 5.435 18,950 +0.06(+1.21%)
May 06, 2025 5.460 5.470 5.370 5.370 8,199 -0.09(-1.65%)
May 05, 2025 5.415 5.460 5.415 5.460 25,519 -0.04(-0.73%)
May 02, 2025 5.500 5.510 5.430 5.500 42,697 +0.19(+3.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.