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

Remy Cointreau Sa (OP: REMYY )

9.520 +0.090 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 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.