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

Remy Cointreau Sa (OP: REMYY )

9.410 -0.260 (-2.69%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Oct 31, 2016 7.920 7.920 7.920 7.920 116 -0.38(-4.58%)
Oct 28, 2016 8.300 8.300 8.300 8.300 408 +0.31(+3.88%)
Oct 27, 2016 8.170 8.230 7.990 7.990 581 -0.23(-2.80%)
Oct 26, 2016 8.220 8.220 8.220 8.220 157 -0.18(-2.14%)
Oct 25, 2016 8.200 8.400 8.110 8.400 1,028 +0.18(+2.19%)
Oct 24, 2016 8.220 8.220 8.220 8.220 1,381 -0.26(-3.12%)
Oct 21, 2016 8.485 8.485 8.485 8.485 510 +0.07(+0.89%)
Oct 20, 2016 8.700 8.700 8.410 8.410 254 -0.27(-3.11%)
Oct 19, 2016 8.680 8.680 8.680 8.680 1,071 +0.37(+4.45%)
Oct 18, 2016 8.310 8.310 8.310 8.310 336 +0.00(+0.00%)
Oct 14, 2016 8.310 8.310 8.310 7 -0.03(-0.36%)
Oct 13, 2016 8.340 8.340 8.340 8.340 436 +0.05(+0.60%)
Oct 12, 2016 8.080 8.290 8.080 8.290 1,911 +0.14(+1.72%)
Oct 11, 2016 8.150 8.150 8.150 8.150 222 -0.25(-2.98%)
Oct 06, 2016 8.400 8.400 8.400 43 -0.05(-0.59%)
Oct 05, 2016 8.500 8.500 8.450 8.450 818 +0.10(+1.20%)
Oct 04, 2016 8.550 8.550 8.350 8.350 1,804 -0.33(-3.80%)
Oct 03, 2016 8.680 8.680 8.680 8.680 1,655 -0.02(-0.23%)
Sep 30, 2016 8.700 8.700 8.700 8.700 323 +0.46(+5.58%)
Sep 29, 2016 8.550 8.550 8.240 8.240 886 -0.24(-2.83%)
Sep 28, 2016 8.750 8.750 8.480 8.480 2,488 -0.27(-3.09%)
Sep 27, 2016 8.750 8.750 8.750 8.750 22 +0.00(+0.00%)
Sep 26, 2016 8.430 8.750 8.430 8.750 323 +0.05(+0.57%)
Sep 23, 2016 8.680 8.700 8.390 8.700 494 +0.30(+3.57%)
Sep 22, 2016 8.625 8.625 8.400 8.400 242 +0.09(+1.11%)
Sep 20, 2016 8.308 8.308 8.308 98 +0.02(+0.28%)
Sep 19, 2016 8.285 8.285 8.285 8.285 117 -0.10(-1.13%)
Sep 16, 2016 8.040 8.380 8.040 8.380 467 +0.30(+3.71%)
Sep 15, 2016 8.080 8.080 8.080 8.080 538 -0.32(-3.81%)
Sep 14, 2016 8.400 8.400 8.400 8.400 270 -0.10(-1.18%)
Sep 13, 2016 8.420 8.500 8.160 8.500 676 -0.23(-2.63%)
Sep 12, 2016 8.730 8.730 8.730 8.730 414 +0.13(+1.51%)
Sep 09, 2016 8.430 8.600 8.430 8.600 750 +0.05(+0.58%)
Sep 08, 2016 8.710 8.710 8.550 8.550 789 -0.47(-5.21%)
Sep 07, 2016 9.030 9.030 9.000 9.020 338 +0.21(+2.44%)
Sep 06, 2016 8.805 8.805 8.805 8.805 209 -0.20(-2.17%)
Sep 02, 2016 9.000 9.000 9.000 0 +0.24(+2.74%)
Sep 01, 2016 8.725 8.760 8.725 8.760 604 -0.13(-1.46%)
Aug 31, 2016 8.900 8.900 8.880 8.890 2,356 -0.12(-1.39%)
Aug 30, 2016 9.100 9.100 9.015 9.015 830 -0.16(-1.80%)
Aug 29, 2016 9.100 9.180 9.100 9.180 978 +0.41(+4.68%)
Aug 25, 2016 8.770 8.770 8.770 71 -0.15(-1.68%)
Aug 23, 2016 8.920 8.920 8.920 59 -0.06(-0.67%)
Aug 22, 2016 9.010 9.010 8.980 8.980 1,893 -0.02(-0.22%)
Aug 19, 2016 9.000 9.000 9.000 9.000 283 +0.19(+2.16%)
Aug 18, 2016 8.760 8.810 8.760 8.810 467 -0.14(-1.56%)
Aug 17, 2016 8.950 8.950 8.950 8.950 502 -0.23(-2.51%)
Aug 16, 2016 8.490 9.180 8.490 9.180 1,259 +0.64(+7.49%)
Aug 15, 2016 8.540 8.540 8.540 8.540 150 +0.05(+0.59%)
Aug 12, 2016 8.460 8.900 8.460 8.490 1,168 -0.12(-1.39%)
Aug 10, 2016 8.610 8.610 8.610 58 -0.03(-0.35%)
Aug 09, 2016 8.610 8.640 8.610 8.640 1,051 +0.10(+1.17%)
Aug 08, 2016 8.485 8.540 8.440 8.540 817 +0.06(+0.71%)
Aug 03, 2016 8.480 8.480 8.480 0 +0.02(+0.24%)
Aug 02, 2016 8.580 8.580 8.460 8.460 349 -0.14(-1.63%)
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.