Remy Cointreau Sa (OP: REMYY )

5.950 -0.130 (-2.14%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.