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

Remy Cointreau Sa (OP: REMYF )

95.95 -0.55 (-0.57%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 24, 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 (%)
May 24, 2024 95.95 95.95 95.95 95.95 186 -0.55(-0.57%)
May 23, 2024 96.50 96.50 96.50 96.50 52 -3.46(-3.46%)
May 20, 2024 99.96 0 -2.03(-1.99%)
May 15, 2024 101.99 0 -1.66(-1.60%)
May 10, 2024 103.65 0 +2.34(+2.31%)
May 08, 2024 101.31 0 +1.25(+1.25%)
May 07, 2024 100.06 100.06 100.06 100.06 1 +3.56(+3.69%)
May 06, 2024 97.29 97.29 96.50 96.50 405 +0.16(+0.16%)
May 03, 2024 96.34 96.34 96.34 96.34 100 +2.12(+2.25%)
May 02, 2024 94.22 94.22 94.22 94.22 27 -3.00(-3.09%)
Apr 29, 2024 97.22 0 +0.73(+0.76%)
Apr 25, 2024 96.49 0 -3.42(-3.42%)
Apr 23, 2024 99.91 0 +1.01(+1.02%)
Apr 19, 2024 98.90 0 +0.55(+0.56%)
Apr 17, 2024 98.35 0 +2.95(+3.09%)
Apr 15, 2024 95.40 210 +0.09(+0.09%)
Apr 12, 2024 97.63 97.63 95.31 95.31 100 -6.60(-6.48%)
Apr 09, 2024 101.91 0 +1.12(+1.11%)
Apr 08, 2024 100.39 100.79 100.39 100.79 308 +6.13(+6.47%)
Apr 05, 2024 96.16 96.16 94.66 94.66 106 -2.64(-2.71%)
Apr 04, 2024 97.30 97.30 97.30 97.30 7 -1.75(-1.77%)
Apr 03, 2024 99.05 99.05 99.05 99.05 10 +0.69(+0.70%)
Apr 01, 2024 98.36 0 -1.05(-1.06%)
Mar 28, 2024 99.41 99.41 99.41 99.41 692 -0.09(-0.09%)
Mar 27, 2024 99.50 99.50 99.50 99.50 1 +0.15(+0.15%)
Mar 26, 2024 99.35 99.35 99.35 99.35 1,000 +0.31(+0.31%)
Mar 25, 2024 99.04 99.04 99.04 99.04 190 +0.84(+0.86%)
Mar 22, 2024 98.20 98.20 98.20 98.20 300 -2.25(-2.24%)
Mar 21, 2024 100.56 100.56 100.45 100.45 8 +1.90(+1.93%)
Mar 19, 2024 98.55 0 -0.89(-0.89%)
Mar 18, 2024 99.14 99.55 99.14 99.44 338 -0.97(-0.97%)
Mar 15, 2024 101.63 101.63 98.67 100.41 161 -0.76(-0.75%)
Mar 14, 2024 101.75 101.75 101.17 101.17 300 +0.13(+0.13%)
Mar 12, 2024 101.04 0 -1.01(-0.99%)
Mar 11, 2024 102.30 102.30 102.05 102.05 191 -1.50(-1.45%)
Mar 08, 2024 103.55 103.55 103.55 103.55 100 -0.53(-0.51%)
Mar 06, 2024 104.08 0 +1.58(+1.54%)
Mar 05, 2024 102.50 104.13 102.50 102.50 131 -3.33(-3.15%)
Mar 04, 2024 105.83 105.83 105.83 105.83 27 -1.82(-1.69%)
Mar 01, 2024 107.40 107.65 107.40 107.65 100 +1.09(+1.02%)
Feb 26, 2024 106.56 0 -0.91(-0.85%)
Feb 21, 2024 107.47 0 +2.09(+1.98%)
Feb 20, 2024 106.57 106.57 105.38 105.38 44 +0.93(+0.89%)
Feb 15, 2024 104.45 186 +0.32(+0.31%)
Feb 14, 2024 104.13 104.13 104.13 104.13 20 +0.78(+0.76%)
Feb 13, 2024 103.35 103.35 103.35 103.35 85 -1.50(-1.43%)
Feb 12, 2024 107.36 107.90 104.85 104.85 110 -0.16(-0.15%)
Feb 09, 2024 105.01 105.01 105.01 105.01 100 -1.78(-1.67%)
Feb 08, 2024 106.79 106.79 106.79 106.79 508 +0.45(+0.42%)
Feb 07, 2024 105.96 106.34 105.96 106.34 141 +3.34(+3.24%)
Feb 01, 2024 103.00 0 -0.25(-0.24%)
Jan 30, 2024 103.25 0 -0.85(-0.82%)
Jan 29, 2024 106.74 106.90 104.10 104.10 195 -7.57(-6.78%)
Jan 26, 2024 110.00 112.00 108.85 111.67 173 +14.97(+15.48%)
Jan 25, 2024 95.00 96.70 95.00 96.70 498 +1.69(+1.78%)
Jan 24, 2024 97.00 97.00 95.01 95.01 25 -0.50(-0.52%)
Jan 23, 2024 95.81 96.32 95.51 95.51 212 +0.41(+0.43%)
Jan 22, 2024 95.10 95.10 95.10 95.10 2 -3.43(-3.48%)
Jan 19, 2024 97.36 98.53 97.36 98.53 762 +2.13(+2.21%)
Jan 18, 2024 96.40 96.40 96.40 96.40 520 -2.33(-2.36%)
Jan 17, 2024 98.73 100.36 98.73 98.73 142 -1.67(-1.66%)
Jan 16, 2024 100.45 100.45 100.00 100.40 292 -3.57(-3.43%)
Jan 12, 2024 103.97 103.97 103.90 103.97 145 -2.48(-2.33%)
Jan 10, 2024 106.45 0 +1.99(+1.91%)
Jan 09, 2024 104.46 105.00 104.46 104.46 933 -4.78(-4.38%)
Jan 08, 2024 106.80 109.24 106.80 109.24 15 +3.76(+3.56%)
Jan 05, 2024 107.17 107.17 105.48 105.48 200 -14.44(-12.04%)
Jan 04, 2024 119.92 119.92 119.92 119.92 35 -0.63(-0.52%)
Jan 03, 2024 120.55 120.55 120.55 120.55 40 +0.20(+0.17%)
Jan 02, 2024 121.96 121.96 120.35 120.35 98 -7.61(-5.95%)
Dec 28, 2023 127.96 0 +5.02(+4.08%)
Dec 26, 2023 122.94 0 -4.84(-3.79%)
Dec 22, 2023 127.78 127.78 127.78 127.78 112 +4.07(+3.29%)
Dec 21, 2023 123.71 123.71 123.71 123.71 15 -3.87(-3.03%)
Dec 20, 2023 127.58 127.58 127.58 127.58 5 +4.08(+3.30%)
Dec 18, 2023 123.50 0 -1.69(-1.35%)
Dec 15, 2023 124.95 125.19 122.91 125.19 165 +5.39(+4.50%)
Dec 14, 2023 119.80 119.80 118.73 119.80 645 +7.30(+6.49%)
Dec 13, 2023 110.78 112.50 110.78 112.50 138 -0.36(-0.32%)
Dec 12, 2023 111.12 112.86 110.26 112.86 2,054 +0.51(+0.45%)
Dec 11, 2023 113.10 113.10 112.35 112.35 147 -0.65(-0.58%)
Dec 07, 2023 113.00 0 -2.95(-2.54%)
Dec 06, 2023 115.95 115.95 115.95 115.95 10 +1.04(+0.91%)
Dec 05, 2023 115.16 116.85 114.91 114.91 77 -2.84(-2.41%)
Dec 04, 2023 117.75 117.75 117.75 117.75 5 +3.49(+3.05%)
Dec 01, 2023 114.26 114.26 114.26 114.26 100 -6.64(-5.49%)
Nov 30, 2023 120.90 120.90 115.66 120.90 122 +0.34(+0.28%)
Nov 27, 2023 120.56 0 +0.46(+0.38%)
Nov 21, 2023 120.10 0 -0.20(-0.17%)
Nov 20, 2023 119.71 120.30 119.71 120.30 155 +3.19(+2.72%)
Nov 14, 2023 117.11 0 +1.21(+1.04%)
Nov 13, 2023 116.85 116.85 111.31 115.90 692 -7.50(-6.08%)
Nov 09, 2023 123.40 0 +6.29(+5.37%)
Nov 08, 2023 117.11 117.11 117.11 117.11 46 -5.89(-4.79%)
Nov 07, 2023 123.00 123.00 123.00 123.00 467 +1.69(+1.39%)
Nov 06, 2023 121.31 121.31 121.31 121.31 8,601 +1.35(+1.13%)
Nov 02, 2023 119.96 0 +9.80(+8.90%)
Oct 30, 2023 110.16 186 -2.56(-2.27%)
Oct 27, 2023 114.60 114.60 110.00 112.72 252 -11.88(-9.53%)
Oct 26, 2023 124.60 124.60 124.60 124.60 805 -1.90(-1.50%)
Oct 20, 2023 126.50 12,306 +6.69(+5.58%)
Oct 13, 2023 119.81 0 +3.69(+3.18%)
Oct 09, 2023 116.12 0 -4.97(-4.11%)
Oct 04, 2023 121.10 0 -1.15(-0.94%)
Sep 29, 2023 122.25 0 +3.45(+2.91%)
Sep 28, 2023 119.75 119.75 118.80 118.80 565 -13.51(-10.21%)
Sep 21, 2023 132.30 0 -14.50(-9.88%)
Sep 08, 2023 146.80 0 -18.95(-11.43%)
Aug 30, 2023 165.75 0 +9.70(+6.22%)
Aug 23, 2023 156.05 0 -4.92(-3.06%)
Aug 17, 2023 160.97 0 -2.47(-1.51%)
Aug 08, 2023 163.45 0 -3.25(-1.95%)
Aug 04, 2023 166.70 0 -5.00(-2.91%)
Jul 31, 2023 171.70 0 +5.85(+3.53%)
Jul 28, 2023 167.50 167.50 165.85 165.85 650 -7.93(-4.56%)
Jul 27, 2023 173.78 173.78 173.78 173.78 1 +0.28(+0.16%)
Jul 26, 2023 173.50 173.50 173.50 173.50 3 +10.90(+6.70%)
Jul 17, 2023 162.60 0 +1.32(+0.82%)
Jul 13, 2023 161.28 0 +2.38(+1.50%)
Jun 27, 2023 158.90 32 +1.15(+0.73%)
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.