Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Remy Cointreau Sa (OP: REMYY ) 7.860 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 29, 2024 7.820 7.870 7.790 7.860 175,646 -0.07(-0.88%) Jul 26, 2024 7.835 7.949 7.820 7.930 82,354 +0.12(+1.54%) Jul 25, 2024 7.755 7.930 7.755 7.810 186,925 +0.36(+4.83%) Jul 24, 2024 7.605 7.630 7.450 7.450 104,602 -0.13(-1.72%) Jul 23, 2024 7.722 7.760 7.580 7.580 101,006 -0.31(-3.93%) Jul 22, 2024 7.866 8.060 7.860 7.890 77,069 +0.13(+1.68%) Jul 19, 2024 7.810 7.890 7.700 7.760 66,074 -0.39(-4.79%) Jul 18, 2024 8.220 8.246 8.100 8.150 79,277 +0.01(+0.12%) Jul 17, 2024 8.145 8.245 8.130 8.140 63,069 -0.03(-0.37%) Jul 16, 2024 8.110 8.180 8.066 8.170 125,514 -0.02(-0.24%) Jul 15, 2024 8.150 8.220 8.090 8.190 52,651 -0.02(-0.24%) Jul 12, 2024 8.160 8.220 8.090 8.210 54,545 +0.08(+0.98%) Jul 11, 2024 8.130 8.130 8.070 8.130 100,340 +0.18(+2.26%) Jul 10, 2024 8.000 8.000 7.890 7.950 99,748 +0.17(+2.19%) Jul 09, 2024 7.890 7.890 7.730 7.780 117,235 -0.17(-2.14%) Jul 08, 2024 8.090 8.090 7.920 7.950 119,750 -0.27(-3.28%) Jul 05, 2024 8.280 8.280 8.170 8.220 62,938 -0.27(-3.18%) Jul 03, 2024 8.472 8.510 8.450 8.490 20,487 +0.27(+3.28%) Jul 02, 2024 8.220 8.230 8.150 8.220 229,208 -0.07(-0.90%) Jul 01, 2024 8.410 8.460 8.260 8.295 179,020 -0.03(-0.30%) Jun 28, 2024 8.150 8.320 8.150 8.320 136,118 +0.04(+0.48%) Jun 27, 2024 8.300 8.370 8.200 8.280 139,591 -0.16(-1.90%) Jun 26, 2024 8.423 8.440 8.360 8.440 121,094 -0.16(-1.86%) Jun 25, 2024 8.520 8.600 8.470 8.600 1,310,091 +0.24(+2.87%) Jun 24, 2024 8.515 8.530 8.350 8.360 1,307,600 +0.16(+1.95%) Jun 21, 2024 8.180 8.220 8.160 8.200 198,537 -0.06(-0.73%) Jun 20, 2024 8.330 8.375 8.250 8.260 85,589 -0.03(-0.36%) Jun 18, 2024 8.230 8.290 8.193 8.290 198,221 -0.19(-2.24%) Jun 17, 2024 8.405 8.520 8.390 8.480 141,440 -0.03(-0.35%) Jun 14, 2024 8.611 8.627 8.490 8.510 67,308 -0.10(-1.16%) Jun 13, 2024 8.650 8.680 8.550 8.610 104,219 -0.54(-5.90%) Jun 12, 2024 9.135 9.250 9.120 9.150 128,779 +0.13(+1.44%) Jun 11, 2024 8.830 9.030 8.780 9.020 106,248 +0.22(+2.50%) Jun 10, 2024 8.750 8.800 8.700 8.800 88,571 -0.21(-2.33%) Jun 07, 2024 9.035 9.053 8.970 9.010 50,863 -0.10(-1.10%) Jun 06, 2024 9.060 9.115 8.970 9.110 69,230 +0.10(+1.11%) Jun 05, 2024 9.060 9.070 8.840 9.010 60,802 -0.29(-3.12%) Jun 04, 2024 9.225 9.300 9.225 9.300 92,895 +0.02(+0.22%) Jun 03, 2024 9.303 9.318 9.210 9.280 55,181 +0.05(+0.54%) May 31, 2024 9.240 9.260 9.151 9.230 68,863 +0.06(+0.65%) May 30, 2024 9.223 9.223 9.150 9.170 168,128 +0.08(+0.88%) May 29, 2024 9.250 9.250 9.090 9.090 138,486 -0.34(-3.58%) May 28, 2024 9.510 9.525 9.370 9.427 75,688 -0.12(-1.29%) May 24, 2024 9.480 9.570 9.430 9.550 47,503 +0.14(+1.49%) May 23, 2024 9.510 9.520 9.410 9.410 39,073 -0.26(-2.69%) May 22, 2024 9.627 9.720 9.600 9.670 183,303 -0.26(-2.57%) May 21, 2024 9.917 9.973 9.900 9.925 221,551 -0.13(-1.34%) May 20, 2024 10.01 10.06 9.960 10.06 30,644 +0.01(+0.06%) May 17, 2024 9.901 10.08 9.857 10.05 22,409 -0.10(-1.00%) May 16, 2024 10.12 10.17 10.09 10.16 20,521 +0.10(+1.00%) May 15, 2024 10.12 10.12 9.970 10.05 18,922 -0.16(-1.52%) May 14, 2024 10.21 10.27 10.19 10.21 46,415 +0.24(+2.41%) May 13, 2024 10.07 10.12 9.955 9.970 100,321 -0.40(-3.86%) May 10, 2024 10.26 10.38 10.26 10.37 30,537 +0.05(+0.48%) May 09, 2024 10.19 10.32 10.18 10.32 42,093 +0.21(+2.08%) May 08, 2024 10.11 10.18 10.08 10.11 48,536 -0.11(-1.08%) May 07, 2024 10.07 10.27 10.07 10.22 219,572 +0.52(+5.33%) May 06, 2024 9.730 9.760 9.610 9.703 152,913 +0.01(+0.13%) May 03, 2024 9.685 9.777 9.650 9.690 31,091 +0.23(+2.43%) May 02, 2024 9.455 9.540 9.400 9.460 35,022 -0.06(-0.63%) 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.