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 (%)
Dec 31, 2015 7.270 7.270 7.270 0 -0.07(-0.95%)
Dec 30, 2015 7.360 7.380 7.340 7.340 843 +0.07(+0.96%)
Dec 29, 2015 7.180 7.290 7.180 7.270 705 -0.12(-1.62%)
Dec 28, 2015 7.350 7.390 7.240 7.390 1,015 +0.15(+2.07%)
Dec 24, 2015 7.240 7.240 7.240 0 +0.01(+0.14%)
Dec 23, 2015 7.240 7.240 7.230 7.230 4,807 +0.17(+2.41%)
Dec 22, 2015 7.110 7.110 7.060 7.060 832 -0.05(-0.70%)
Dec 21, 2015 7.110 7.110 7.110 7.110 527 +0.05(+0.71%)
Dec 18, 2015 7.060 7.060 7.036 7.060 1,770 -0.01(-0.14%)
Dec 17, 2015 7.070 7.070 7.070 7.070 182 -0.04(-0.56%)
Dec 16, 2015 7.110 7.110 7.110 7.110 178 +0.04(+0.57%)
Dec 15, 2015 6.860 7.070 6.860 7.070 1,155 +0.17(+2.46%)
Dec 14, 2015 7.000 7.000 6.900 6.900 280 -0.14(-2.06%)
Dec 11, 2015 7.110 7.150 7.045 7.045 7,748 -0.32(-4.28%)
Dec 09, 2015 7.360 7.360 7.360 0 +0.11(+1.52%)
Dec 07, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 04, 2015 7.340 7.340 7.200 7.200 4,012 -0.08(-1.10%)
Dec 03, 2015 7.270 7.280 7.270 7.280 886 -0.03(-0.41%)
Dec 01, 2015 7.310 7.310 7.310 0 +0.20(+2.81%)
Nov 27, 2015 7.110 7.110 7.110 0 -0.22(-3.00%)
Nov 25, 2015 7.330 7.330 7.330 0 +0.19(+2.66%)
Nov 24, 2015 7.140 7.140 7.120 7.140 1,169 -0.09(-1.24%)
Nov 23, 2015 7.180 7.230 7.180 7.230 719 +0.09(+1.26%)
Nov 20, 2015 7.150 7.290 7.140 7.140 5,910 -0.10(-1.38%)
Nov 19, 2015 7.240 7.240 7.240 7.240 1,372 +0.11(+1.54%)
Nov 18, 2015 7.060 7.130 7.060 7.130 1,506 +0.12(+1.64%)
Nov 17, 2015 7.090 7.100 7.015 7.015 6,939 +0.03(+0.43%)
Nov 16, 2015 6.920 6.985 6.920 6.985 1,171 +0.00(+0.07%)
Nov 13, 2015 6.970 6.980 6.826 6.980 69,596 +0.23(+3.41%)
Nov 12, 2015 6.780 6.830 6.750 6.750 4,494 -0.08(-1.17%)
Nov 11, 2015 6.830 6.830 6.830 6.830 795 +0.08(+1.19%)
Nov 10, 2015 6.600 6.750 6.554 6.750 1,275 -0.06(-0.88%)
Nov 09, 2015 6.730 6.810 6.725 6.810 2,147 -0.02(-0.29%)
Nov 06, 2015 6.820 6.950 6.820 6.830 2,890 -0.18(-2.57%)
Nov 05, 2015 7.010 7.010 7.010 7.010 1,416 -0.03(-0.43%)
Nov 04, 2015 6.932 7.040 6.932 7.040 1,763 -0.10(-1.40%)
Nov 03, 2015 6.965 7.150 6.965 7.140 5,723 +0.05(+0.71%)
Nov 02, 2015 7.070 7.090 7.040 7.090 2,496 +0.04(+0.57%)
Oct 30, 2015 7.018 7.050 7.018 7.050 2,596 +0.05(+0.71%)
Oct 29, 2015 6.960 7.000 6.960 7.000 801 -0.03(-0.43%)
Oct 28, 2015 6.970 7.030 6.970 7.030 1,905 +0.14(+2.03%)
Oct 27, 2015 6.915 6.922 6.890 6.890 2,672 -0.21(-2.99%)
Oct 26, 2015 7.090 7.102 7.090 7.102 362 -0.03(-0.39%)
Oct 23, 2015 7.040 7.130 7.040 7.130 4,178 +0.14(+2.00%)
Oct 22, 2015 6.790 6.990 6.790 6.990 4,839 +0.12(+1.75%)
Oct 21, 2015 6.840 6.870 6.790 6.870 3,838 -0.02(-0.29%)
Oct 20, 2015 6.916 6.960 6.890 6.890 1,869 +0.09(+1.26%)
Oct 16, 2015 6.804 6.804 6.804 0 -0.27(-3.76%)
Oct 15, 2015 7.110 7.110 7.000 7.070 669 +0.01(+0.14%)
Oct 14, 2015 7.018 7.060 7.018 7.060 326 +0.00(+0.06%)
Oct 13, 2015 7.056 7.056 7.056 7.056 226 -0.00(-0.06%)
Oct 12, 2015 6.926 7.060 6.926 7.060 1,797 +0.27(+3.98%)
Oct 09, 2015 6.755 6.790 6.755 6.790 512 -0.01(-0.15%)
Oct 06, 2015 6.800 6.800 6.800 38 +0.17(+2.56%)
Oct 05, 2015 6.630 6.630 6.630 6.630 507 +0.11(+1.69%)
Oct 02, 2015 6.460 6.520 6.450 6.520 1,987 +0.04(+0.62%)
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.