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

Remy Cointreau Sa (OP: REMYY )

9.550 +0.140 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 29, 2016 8.300 8.390 8.270 8.390 1,683 +0.02(+0.24%)
Apr 28, 2016 8.300 8.370 8.240 8.370 1,518 -0.15(-1.76%)
Apr 27, 2016 8.550 8.550 8.445 8.520 2,317 +0.09(+1.07%)
Apr 26, 2016 8.430 8.430 8.430 8.430 545 +0.00(+0.00%)
Apr 25, 2016 8.430 8.430 8.430 8.430 1,260 +0.15(+1.81%)
Apr 22, 2016 8.330 8.440 8.280 8.280 1,593 -0.04(-0.48%)
Apr 21, 2016 8.310 8.320 8.310 8.320 993 -0.06(-0.72%)
Apr 20, 2016 8.475 8.520 8.380 8.380 2,066 -0.10(-1.18%)
Apr 19, 2016 8.490 8.650 8.480 8.480 771 +0.64(+8.16%)
Apr 18, 2016 7.780 7.840 7.780 7.840 4,298 +0.05(+0.64%)
Apr 15, 2016 7.775 7.840 7.770 7.790 978 +0.03(+0.39%)
Apr 14, 2016 7.870 7.870 7.760 7.760 4,458 +0.04(+0.52%)
Apr 13, 2016 7.610 7.720 7.610 7.720 1,910 +0.02(+0.26%)
Apr 12, 2016 7.700 7.700 7.600 7.700 1,908 +0.12(+1.58%)
Apr 11, 2016 7.580 7.580 7.580 7.580 539 +0.00(+0.00%)
Apr 08, 2016 7.560 7.580 7.560 7.580 591 +0.00(+0.00%)
Apr 07, 2016 7.480 7.580 7.480 7.580 3,013 +0.04(+0.53%)
Apr 06, 2016 7.520 7.540 7.480 7.540 1,553 +0.14(+1.89%)
Apr 05, 2016 7.400 7.400 7.380 7.400 1,885 -0.13(-1.73%)
Apr 04, 2016 7.480 7.530 7.430 7.530 735 +0.03(+0.40%)
Apr 01, 2016 7.410 7.530 7.410 7.500 2,020 +0.05(+0.67%)
Mar 31, 2016 7.605 7.605 7.450 7.450 385 -0.25(-3.25%)
Mar 30, 2016 7.535 7.700 7.535 7.700 1,883 +0.20(+2.67%)
Mar 29, 2016 7.500 7.500 7.500 7.500 248 +0.10(+1.35%)
Mar 28, 2016 7.400 7.400 7.400 7.400 519 +0.20(+2.78%)
Mar 24, 2016 7.200 7.200 7.200 0 -0.19(-2.64%)
Mar 23, 2016 7.500 7.500 7.380 7.395 2,504 +0.11(+1.58%)
Mar 22, 2016 7.210 7.280 7.150 7.280 2,130 +0.00(+0.00%)
Mar 21, 2016 7.280 7.280 7.180 7.280 1,077 +0.12(+1.68%)
Mar 18, 2016 7.190 7.280 7.160 7.160 3,531 -0.19(-2.59%)
Mar 17, 2016 7.310 7.350 7.310 7.350 1,164 -0.01(-0.14%)
Mar 16, 2016 7.060 7.360 7.060 7.360 1,427 +0.00(+0.00%)
Mar 15, 2016 7.150 7.360 7.150 7.360 991 +0.11(+1.52%)
Mar 14, 2016 7.250 7.250 7.250 7.250 441 -0.05(-0.68%)
Mar 11, 2016 7.150 7.300 7.150 7.300 826 +0.09(+1.25%)
Mar 10, 2016 7.210 7.210 7.210 7.210 805 +0.10(+1.41%)
Mar 09, 2016 6.990 7.110 6.990 7.110 459 +0.09(+1.28%)
Mar 08, 2016 6.910 7.020 6.910 7.020 460 +0.01(+0.14%)
Mar 07, 2016 7.010 7.010 7.010 7.010 163 -0.12(-1.68%)
Mar 04, 2016 7.070 7.130 7.000 7.130 415 +0.13(+1.86%)
Mar 03, 2016 6.910 7.000 6.820 7.000 1,540 +0.13(+1.89%)
Mar 02, 2016 6.870 6.870 6.870 6.870 165 -0.16(-2.28%)
Mar 01, 2016 7.030 7.030 7.030 7.030 242 +0.08(+1.22%)
Feb 29, 2016 6.850 6.950 6.850 6.945 4,887 -0.17(-2.46%)
Feb 26, 2016 7.075 7.120 7.075 7.120 3,701 +0.03(+0.42%)
Feb 25, 2016 7.040 7.090 6.920 7.090 15,585 +0.09(+1.29%)
Feb 24, 2016 6.880 7.000 6.800 7.000 2,890 +0.11(+1.60%)
Feb 23, 2016 6.920 7.040 6.890 6.890 2,137 -0.14(-1.99%)
Feb 22, 2016 7.030 7.030 7.003 7.030 7,683 -0.04(-0.57%)
Feb 19, 2016 6.890 7.070 6.890 7.070 1,581 +0.06(+0.86%)
Feb 18, 2016 6.970 7.010 6.915 7.010 2,859 +0.23(+3.39%)
Feb 17, 2016 6.800 6.820 6.780 6.780 3,029 -0.04(-0.59%)
Feb 16, 2016 6.670 6.820 6.670 6.820 1,127 +0.30(+4.60%)
Feb 12, 2016 6.520 6.520 6.520 0 +0.01(+0.15%)
Feb 11, 2016 6.690 6.740 6.510 6.510 1,696 -0.16(-2.40%)
Feb 10, 2016 6.820 6.850 6.670 6.670 935 +0.02(+0.30%)
Feb 09, 2016 6.650 6.910 6.650 6.650 1,703 -0.29(-4.18%)
Feb 08, 2016 6.830 6.940 6.800 6.940 14,019 -0.18(-2.53%)
Feb 05, 2016 7.290 7.290 7.120 7.120 6,008 -0.42(-5.57%)
Feb 04, 2016 7.420 7.540 7.420 7.540 2,140 +0.10(+1.34%)
Feb 03, 2016 7.240 7.440 7.240 7.440 2,672 +0.11(+1.50%)
Feb 02, 2016 7.160 7.330 7.160 7.330 2,317 +0.02(+0.27%)
Feb 01, 2016 7.240 7.310 7.240 7.310 941 +0.07(+0.97%)
Jan 29, 2016 7.240 7.240 7.240 7.240 675 +0.01(+0.14%)
Jan 28, 2016 7.210 7.230 7.210 7.230 1,563 +0.18(+2.55%)
Jan 27, 2016 7.050 7.050 7.050 7.050 1,704 +0.00(+0.00%)
Jan 26, 2016 7.050 7.050 7.050 7.050 1,192 +0.13(+1.88%)
Jan 22, 2016 6.920 6.920 6.920 50 +0.31(+4.69%)
Jan 21, 2016 6.860 6.920 6.610 6.610 3,613 -0.09(-1.34%)
Jan 20, 2016 6.490 6.700 6.490 6.700 3,325 +0.03(+0.45%)
Jan 19, 2016 6.620 6.750 6.620 6.670 2,942 -0.04(-0.60%)
Jan 15, 2016 6.710 6.710 6.710 0 +0.08(+1.21%)
Jan 14, 2016 6.750 6.900 6.630 6.630 1,858 -0.02(-0.30%)
Jan 13, 2016 6.840 6.840 6.650 6.650 3,010 -0.10(-1.48%)
Jan 12, 2016 6.660 6.840 6.660 6.750 1,476 -0.04(-0.59%)
Jan 11, 2016 6.780 6.790 6.780 6.790 1,338 -0.03(-0.44%)
Jan 08, 2016 6.750 6.820 6.750 6.820 1,092 +0.06(+0.89%)
Jan 07, 2016 6.740 6.760 6.740 6.760 447 -0.18(-2.59%)
Jan 06, 2016 6.840 6.940 6.840 6.940 1,336 +0.11(+1.61%)
Jan 05, 2016 7.040 7.040 6.800 6.830 3,433 -0.25(-3.53%)
Jan 04, 2016 7.070 7.130 7.000 7.080 7,204 -0.19(-2.61%)
Dec 31, 2015 7.270 7.270 7.270 0 -0.07(-0.95%)
Dec 30, 2015 7.360 7.380 7.340 7.340 843 +0.07(+0.96%)
Dec 29, 2015 7.180 7.290 7.180 7.270 705 -0.12(-1.62%)
Dec 28, 2015 7.350 7.390 7.240 7.390 1,015 +0.15(+2.07%)
Dec 24, 2015 7.240 7.240 7.240 0 +0.01(+0.14%)
Dec 23, 2015 7.240 7.240 7.230 7.230 4,807 +0.17(+2.41%)
Dec 22, 2015 7.110 7.110 7.060 7.060 832 -0.05(-0.70%)
Dec 21, 2015 7.110 7.110 7.110 7.110 527 +0.05(+0.71%)
Dec 18, 2015 7.060 7.060 7.036 7.060 1,770 -0.01(-0.14%)
Dec 17, 2015 7.070 7.070 7.070 7.070 182 -0.04(-0.56%)
Dec 16, 2015 7.110 7.110 7.110 7.110 178 +0.04(+0.57%)
Dec 15, 2015 6.860 7.070 6.860 7.070 1,155 +0.17(+2.46%)
Dec 14, 2015 7.000 7.000 6.900 6.900 280 -0.14(-2.06%)
Dec 11, 2015 7.110 7.150 7.045 7.045 7,748 -0.32(-4.28%)
Dec 09, 2015 7.360 7.360 7.360 0 +0.11(+1.52%)
Dec 07, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 04, 2015 7.340 7.340 7.200 7.200 4,012 -0.08(-1.10%)
Dec 03, 2015 7.270 7.280 7.270 7.280 886 -0.03(-0.41%)
Dec 01, 2015 7.310 7.310 7.310 0 +0.20(+2.81%)
Nov 27, 2015 7.110 7.110 7.110 0 -0.22(-3.00%)
Nov 25, 2015 7.330 7.330 7.330 0 +0.19(+2.66%)
Nov 24, 2015 7.140 7.140 7.120 7.140 1,169 -0.09(-1.24%)
Nov 23, 2015 7.180 7.230 7.180 7.230 719 +0.09(+1.26%)
Nov 20, 2015 7.150 7.290 7.140 7.140 5,910 -0.10(-1.38%)
Nov 19, 2015 7.240 7.240 7.240 7.240 1,372 +0.11(+1.54%)
Nov 18, 2015 7.060 7.130 7.060 7.130 1,506 +0.12(+1.64%)
Nov 17, 2015 7.090 7.100 7.015 7.015 6,939 +0.03(+0.43%)
Nov 16, 2015 6.920 6.985 6.920 6.985 1,171 +0.00(+0.07%)
Nov 13, 2015 6.970 6.980 6.826 6.980 69,596 +0.23(+3.41%)
Nov 12, 2015 6.780 6.830 6.750 6.750 4,494 -0.08(-1.17%)
Nov 11, 2015 6.830 6.830 6.830 6.830 795 +0.08(+1.19%)
Nov 10, 2015 6.600 6.750 6.554 6.750 1,275 -0.06(-0.88%)
Nov 09, 2015 6.730 6.810 6.725 6.810 2,147 -0.02(-0.29%)
Nov 06, 2015 6.820 6.950 6.820 6.830 2,890 -0.18(-2.57%)
Nov 05, 2015 7.010 7.010 7.010 7.010 1,416 -0.03(-0.43%)
Nov 04, 2015 6.932 7.040 6.932 7.040 1,763 -0.10(-1.40%)
Nov 03, 2015 6.965 7.150 6.965 7.140 5,723 +0.05(+0.71%)
Nov 02, 2015 7.070 7.090 7.040 7.090 2,496 +0.04(+0.57%)
Oct 30, 2015 7.018 7.050 7.018 7.050 2,596 +0.05(+0.71%)
Oct 29, 2015 6.960 7.000 6.960 7.000 801 -0.03(-0.43%)
Oct 28, 2015 6.970 7.030 6.970 7.030 1,905 +0.14(+2.03%)
Oct 27, 2015 6.915 6.922 6.890 6.890 2,672 -0.21(-2.99%)
Oct 26, 2015 7.090 7.102 7.090 7.102 362 -0.03(-0.39%)
Oct 23, 2015 7.040 7.130 7.040 7.130 4,178 +0.14(+2.00%)
Oct 22, 2015 6.790 6.990 6.790 6.990 4,839 +0.12(+1.75%)
Oct 21, 2015 6.840 6.870 6.790 6.870 3,838 -0.02(-0.29%)
Oct 20, 2015 6.916 6.960 6.890 6.890 1,869 +0.09(+1.26%)
Oct 16, 2015 6.804 6.804 6.804 0 -0.27(-3.76%)
Oct 15, 2015 7.110 7.110 7.000 7.070 669 +0.01(+0.14%)
Oct 14, 2015 7.018 7.060 7.018 7.060 326 +0.00(+0.06%)
Oct 13, 2015 7.056 7.056 7.056 7.056 226 -0.00(-0.06%)
Oct 12, 2015 6.926 7.060 6.926 7.060 1,797 +0.27(+3.98%)
Oct 09, 2015 6.755 6.790 6.755 6.790 512 -0.01(-0.15%)
Oct 06, 2015 6.800 6.800 6.800 38 +0.17(+2.56%)
Oct 05, 2015 6.630 6.630 6.630 6.630 507 +0.11(+1.69%)
Oct 02, 2015 6.460 6.520 6.450 6.520 1,987 +0.04(+0.62%)
Oct 01, 2015 6.460 6.480 6.460 6.480 319 +0.47(+7.82%)
Sep 25, 2015 6.010 6.010 6.010 520,028 -0.07(-1.15%)
Sep 16, 2015 6.080 6.080 6.080 58 +0.39(+6.85%)
Sep 14, 2015 5.690 5.690 5.690 0 -0.10(-1.73%)
Sep 10, 2015 5.790 5.790 5.790 0 -0.09(-1.53%)
Sep 09, 2015 5.880 5.880 5.880 5.880 124 +0.08(+1.38%)
Sep 04, 2015 5.800 5.800 5.800 0 -0.11(-1.86%)
Sep 03, 2015 5.890 5.910 5.890 5.910 200 +0.13(+2.25%)
Sep 02, 2015 5.780 5.780 5.780 5.780 152 -0.00(-0.09%)
Sep 01, 2015 5.785 5.785 5.785 5.785 467 -0.10(-1.78%)
Aug 28, 2015 5.890 5.890 5.890 0 -0.06(-1.01%)
Aug 27, 2015 5.950 5.950 5.950 5.950 500 +0.00(+0.00%)
Aug 25, 2015 5.950 5.950 5.950 0 +0.11(+1.88%)
Aug 24, 2015 5.840 5.840 5.840 5.840 117 -0.56(-8.75%)
Aug 20, 2015 6.400 6.400 6.400 74 -0.32(-4.71%)
Aug 17, 2015 6.716 6.716 6.716 0 -0.36(-5.13%)
Aug 07, 2015 7.080 7.080 7.080 0 +0.06(+0.85%)
Jul 30, 2015 7.020 7.020 7.020 0 -0.48(-6.40%)
Jul 17, 2015 7.500 7.500 7.500 0 +0.01(+0.13%)
Jun 23, 2015 7.490 7.490 7.490 0 -0.01(-0.13%)
Jun 22, 2015 7.500 7.500 7.500 7.500 500 +0.36(+5.04%)
Jun 15, 2015 7.140 7.140 7.140 0 +0.09(+1.28%)
Jun 12, 2015 7.090 7.090 7.050 7.050 960 -0.24(-3.29%)
Jun 01, 2015 7.290 7.290 7.290 0 +0.05(+0.76%)
May 27, 2015 7.235 7.235 7.235 0 -0.32(-4.30%)
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.