Remy Cointreau Sa (OP: REMYY )

5.770 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 5.840 5.851 5.750 5.775 48,653 -0.17(-2.94%)
Nov 20, 2024 5.900 5.950 5.880 5.950 73,795 +0.00(+0.00%)
Nov 19, 2024 5.820 5.950 5.800 5.950 46,729 +0.06(+1.02%)
Nov 18, 2024 5.870 5.940 5.870 5.890 40,806 +0.15(+2.61%)
Nov 15, 2024 5.740 5.789 5.740 5.740 35,983 +0.05(+0.88%)
Nov 14, 2024 5.775 5.780 5.690 5.690 76,239 +0.06(+0.98%)
Nov 13, 2024 5.570 5.660 5.535 5.635 107,225 -0.12(-2.17%)
Nov 12, 2024 5.760 5.790 5.720 5.760 62,296 -0.16(-2.70%)
Nov 11, 2024 5.910 5.940 5.850 5.920 86,552 -0.03(-0.50%)
Nov 08, 2024 5.955 5.957 5.890 5.950 57,748 -0.13(-2.14%)
Nov 07, 2024 6.000 6.110 6.000 6.080 57,305 +0.29(+5.01%)
Nov 06, 2024 5.760 5.810 5.690 5.790 52,383 -0.34(-5.48%)
Nov 05, 2024 6.130 6.180 6.098 6.125 64,568 +0.05(+0.75%)
Nov 04, 2024 6.190 6.190 6.080 6.080 56,729 -0.07(-1.14%)
Nov 01, 2024 6.230 6.270 6.150 6.150 17,350 -0.06(-0.97%)
Oct 31, 2024 6.210 6.250 6.150 6.210 75,072 -0.06(-0.96%)
Oct 30, 2024 6.290 6.340 6.240 6.270 52,662 -0.15(-2.34%)
Oct 29, 2024 6.482 6.482 6.420 6.420 44,067 -0.01(-0.16%)
Oct 28, 2024 6.460 6.480 6.415 6.430 52,874 +0.00(+0.08%)
Oct 25, 2024 6.380 6.460 6.361 6.425 22,285 +0.04(+0.71%)
Oct 24, 2024 6.500 6.500 6.380 6.380 56,973 -0.06(-0.93%)
Oct 23, 2024 6.510 6.520 6.420 6.440 48,615 -0.04(-0.62%)
Oct 22, 2024 6.540 6.580 6.470 6.480 37,159 +0.01(+0.15%)
Oct 21, 2024 6.500 6.540 6.460 6.470 25,346 -0.15(-2.27%)
Oct 18, 2024 6.703 6.740 6.590 6.620 27,376 +0.13(+2.08%)
Oct 17, 2024 6.493 6.560 6.440 6.485 86,241 +0.14(+2.13%)
Oct 16, 2024 6.420 6.439 6.350 6.350 45,095 -0.06(-0.94%)
Oct 15, 2024 6.516 6.519 6.400 6.410 36,584 -0.19(-2.88%)
Oct 14, 2024 6.550 6.620 6.540 6.600 55,861 -0.05(-0.75%)
Oct 11, 2024 6.700 6.700 6.650 6.650 28,259 +0.04(+0.61%)
Oct 10, 2024 6.630 6.641 6.585 6.610 63,651 -0.20(-2.93%)
Oct 09, 2024 6.770 6.820 6.760 6.809 55,843 +0.09(+1.33%)
Oct 08, 2024 6.615 6.750 6.608 6.720 102,831 -0.44(-6.08%)
Oct 07, 2024 7.250 7.273 7.130 7.155 57,809 -0.11(-1.49%)
Oct 04, 2024 7.170 7.276 7.130 7.263 38,993 -0.00(-0.04%)
Oct 03, 2024 7.377 7.377 7.266 7.266 28,739 -0.32(-4.27%)
Oct 02, 2024 7.590 7.613 7.560 7.590 52,321 +0.12(+1.61%)
Oct 01, 2024 7.564 7.565 7.450 7.470 33,451 -0.24(-3.11%)
Sep 30, 2024 7.730 7.760 7.710 7.710 64,432 -0.08(-0.96%)
Sep 27, 2024 7.700 7.805 7.680 7.785 18,852 +0.30(+4.08%)
Sep 26, 2024 7.500 7.510 7.430 7.480 67,969 +0.55(+7.94%)
Sep 25, 2024 7.040 7.040 6.910 6.930 34,855 -0.11(-1.56%)
Sep 24, 2024 7.070 7.085 7.030 7.040 134,492 +0.23(+3.38%)
Sep 23, 2024 6.800 6.840 6.787 6.810 47,733 -0.05(-0.73%)
Sep 20, 2024 6.945 6.945 6.850 6.860 51,464 -0.11(-1.58%)
Sep 19, 2024 6.990 7.010 6.960 6.970 58,127 +0.27(+4.03%)
Sep 18, 2024 6.840 6.840 6.700 6.700 37,556 -0.14(-2.05%)
Sep 17, 2024 6.894 6.895 6.810 6.840 67,615 -0.04(-0.58%)
Sep 16, 2024 6.965 6.970 6.870 6.880 34,856 -0.04(-0.58%)
Sep 13, 2024 7.010 7.020 6.830 6.920 79,406 -0.08(-1.14%)
Sep 12, 2024 7.060 7.070 6.960 7.000 72,494 -0.06(-0.85%)
Sep 11, 2024 7.070 7.090 7.000 7.060 151,918 +0.03(+0.43%)
Sep 10, 2024 7.100 7.120 7.014 7.030 155,816 -0.19(-2.63%)
Sep 09, 2024 7.270 7.320 7.220 7.220 79,821 -0.13(-1.77%)
Sep 06, 2024 7.375 7.490 7.350 7.350 39,120 -0.18(-2.33%)
Sep 05, 2024 7.560 7.580 7.510 7.525 86,663 -0.07(-0.99%)
Sep 04, 2024 7.670 7.720 7.600 7.600 65,293 -0.29(-3.68%)
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.