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

Remy Cointreau Sa (OP: REMYY )

9.465 -0.205 (-2.12%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 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 28, 2017 10.17 10.17 10.17 10.17 796 -0.03(-0.29%)
Apr 27, 2017 10.09 10.20 10.09 10.20 578 +0.16(+1.59%)
Apr 26, 2017 10.00 10.04 10.00 10.04 860 +0.06(+0.60%)
Apr 24, 2017 9.980 9.980 9.980 20 -0.02(-0.20%)
Apr 20, 2017 10.00 10.00 10.00 6 +0.01(+0.10%)
Apr 19, 2017 9.990 9.990 9.990 9.990 541 -0.06(-0.60%)
Apr 18, 2017 9.870 10.05 9.850 10.05 633 -0.32(-3.09%)
Apr 17, 2017 10.30 10.37 9.710 10.37 20,269 +0.45(+4.54%)
Apr 12, 2017 9.920 9.920 9.920 0 -0.07(-0.70%)
Apr 11, 2017 9.900 9.990 9.900 9.990 900 +0.18(+1.83%)
Apr 05, 2017 9.810 9.810 9.810 0 +0.17(+1.76%)
Apr 04, 2017 9.640 9.640 9.640 9.640 143 -0.16(-1.63%)
Apr 03, 2017 9.830 9.830 9.800 9.800 1,437 +0.28(+2.94%)
Mar 30, 2017 9.520 9.520 9.520 0 -0.10(-1.04%)
Mar 29, 2017 9.570 9.660 9.550 9.620 20,901 -0.14(-1.43%)
Mar 28, 2017 9.770 9.780 9.670 9.760 19,042 +0.05(+0.51%)
Mar 27, 2017 9.750 9.750 9.703 9.710 30,206 +0.21(+2.21%)
Mar 21, 2017 9.500 9.500 9.500 0 +0.06(+0.64%)
Mar 20, 2017 9.500 9.590 9.440 9.440 745 -0.21(-2.18%)
Mar 17, 2017 9.650 9.650 9.650 9.650 270 +0.22(+2.33%)
Mar 16, 2017 9.371 9.430 9.371 9.430 350 +0.32(+3.51%)
Mar 14, 2017 9.110 9.110 9.110 0 +0.05(+0.55%)
Mar 13, 2017 9.060 9.060 9.060 9.060 3,481 +0.27(+3.07%)
Mar 08, 2017 8.790 8.790 8.790 0 +0.00(+0.00%)
Mar 03, 2017 8.790 8.790 8.790 0 -0.21(-2.33%)
Mar 01, 2017 9.000 9.000 9.000 0 +0.12(+1.35%)
Feb 27, 2017 8.880 8.880 8.880 0 +0.07(+0.79%)
Feb 24, 2017 8.810 8.810 8.810 8.810 453 -0.11(-1.23%)
Feb 22, 2017 8.920 8.920 8.920 0 -0.21(-2.35%)
Feb 17, 2017 9.135 9.135 9.135 0 +0.03(+0.29%)
Feb 16, 2017 9.109 9.109 9.109 9.109 100 +0.01(+0.10%)
Feb 15, 2017 9.110 9.110 9.100 9.100 2,750 +0.10(+1.11%)
Feb 14, 2017 9.000 9.000 9.000 9.000 1,000 -0.25(-2.70%)
Feb 07, 2017 9.250 9.250 9.250 0 +0.01(+0.11%)
Feb 06, 2017 9.240 9.240 9.240 9.240 127 +0.14(+1.54%)
Feb 01, 2017 9.100 9.100 9.100 0 +0.11(+1.22%)
Jan 31, 2017 8.990 8.990 8.990 8.990 799 +0.03(+0.33%)
Jan 30, 2017 9.000 9.060 8.960 8.960 1,726 -0.34(-3.66%)
Jan 27, 2017 8.960 9.300 8.960 9.300 1,473 +0.30(+3.33%)
Jan 26, 2017 9.000 9.000 9.000 9.000 251 -0.10(-1.10%)
Jan 20, 2017 9.100 9.100 9.100 0 -0.13(-1.40%)
Jan 19, 2017 9.210 9.229 9.210 9.229 423 +0.67(+7.82%)
Jan 18, 2017 8.700 8.700 8.560 8.560 484 +0.04(+0.53%)
Jan 13, 2017 8.515 8.515 8.515 0 +0.21(+2.59%)
Jan 12, 2017 8.400 8.400 8.300 8.300 1,273 +0.00(+0.00%)
Jan 11, 2017 8.300 8.300 8.300 8.300 494 +0.07(+0.85%)
Jan 10, 2017 8.230 8.230 8.230 8.230 301 -0.13(-1.60%)
Jan 09, 2017 8.364 8.364 8.364 8.364 248,534 -0.22(-2.52%)
Jan 06, 2017 8.370 8.580 8.320 8.580 24,028 +0.17(+2.02%)
Jan 05, 2017 8.500 8.620 8.410 8.410 3,110 +0.12(+1.45%)
Jan 04, 2017 8.415 8.415 8.290 8.290 676 -0.01(-0.12%)
Jan 03, 2017 8.310 8.310 8.300 8.300 1,067 -0.02(-0.24%)
Dec 30, 2016 8.320 8.320 8.320 0 +0.04(+0.48%)
Dec 29, 2016 8.270 8.550 8.270 8.280 2,242 +0.07(+0.85%)
Dec 28, 2016 8.240 8.240 8.210 8.210 434 -0.10(-1.20%)
Dec 27, 2016 8.300 8.310 8.300 8.310 436 -0.07(-0.84%)
Dec 23, 2016 8.380 8.380 8.380 0 +0.04(+0.48%)
Dec 22, 2016 8.340 8.340 8.340 8.340 461 -0.13(-1.53%)
Dec 21, 2016 8.270 8.470 8.270 8.470 766 +0.07(+0.83%)
Dec 20, 2016 8.345 8.400 8.280 8.400 722 +0.19(+2.31%)
Dec 19, 2016 8.410 8.410 8.210 8.210 1,019 +0.01(+0.12%)
Dec 16, 2016 8.240 8.540 8.200 8.200 1,474 +0.04(+0.49%)
Dec 15, 2016 8.160 8.160 8.160 8.160 1,612 -0.12(-1.45%)
Dec 14, 2016 8.370 8.760 8.280 8.280 10,224 -0.45(-5.15%)
Dec 13, 2016 8.550 8.730 8.470 8.730 955 +0.04(+0.46%)
Dec 12, 2016 8.690 8.690 8.690 8.690 987 +0.39(+4.70%)
Dec 09, 2016 8.300 8.300 8.300 8.300 944 -0.20(-2.35%)
Dec 08, 2016 8.350 8.500 8.244 8.500 1,435 -0.16(-1.85%)
Dec 07, 2016 8.400 8.660 8.400 8.660 2,461 +0.46(+5.61%)
Dec 05, 2016 8.200 8.200 8.200 86 +0.09(+1.11%)
Dec 02, 2016 8.288 8.290 8.110 8.110 553 +0.00(+0.00%)
Dec 01, 2016 8.090 8.110 8.090 8.110 1,496 -0.17(-2.05%)
Nov 30, 2016 8.360 8.385 8.280 8.280 2,381 +0.03(+0.36%)
Nov 29, 2016 8.350 8.430 8.250 8.250 1,236 +0.16(+1.98%)
Nov 28, 2016 8.360 8.370 8.090 8.090 4,889 -0.31(-3.69%)
Nov 25, 2016 8.230 8.400 8.230 8.400 363 +0.43(+5.40%)
Nov 23, 2016 7.970 7.970 7.970 0 +0.19(+2.44%)
Nov 22, 2016 7.940 8.050 7.780 7.780 951 -0.30(-3.71%)
Nov 21, 2016 8.060 8.080 8.000 8.080 965 +0.39(+5.07%)
Nov 18, 2016 7.800 7.800 7.690 7.690 961 -0.29(-3.63%)
Nov 17, 2016 7.840 7.980 7.840 7.980 270 +0.38(+5.00%)
Nov 15, 2016 7.600 7.600 7.600 111 +0.00(+0.00%)
Nov 14, 2016 7.520 7.600 7.460 7.600 667 -0.15(-1.94%)
Nov 11, 2016 7.750 7.750 7.750 7.750 280 -0.05(-0.64%)
Nov 10, 2016 7.610 7.800 7.610 7.800 406 -0.30(-3.70%)
Nov 09, 2016 8.100 8.100 8.100 8.100 242 +0.08(+1.00%)
Nov 08, 2016 8.020 8.020 8.020 8.020 1,280 +0.12(+1.57%)
Nov 07, 2016 7.830 8.100 7.830 7.896 497 -0.15(-1.91%)
Nov 04, 2016 7.870 8.060 7.870 8.050 610 -0.08(-0.98%)
Nov 03, 2016 8.130 8.130 8.130 8.130 223 +0.15(+1.88%)
Nov 01, 2016 7.980 7.980 7.980 96 +0.06(+0.76%)
Oct 31, 2016 7.920 7.920 7.920 7.920 116 -0.38(-4.58%)
Oct 28, 2016 8.300 8.300 8.300 8.300 408 +0.31(+3.88%)
Oct 27, 2016 8.170 8.230 7.990 7.990 581 -0.23(-2.80%)
Oct 26, 2016 8.220 8.220 8.220 8.220 157 -0.18(-2.14%)
Oct 25, 2016 8.200 8.400 8.110 8.400 1,028 +0.18(+2.19%)
Oct 24, 2016 8.220 8.220 8.220 8.220 1,381 -0.26(-3.12%)
Oct 21, 2016 8.485 8.485 8.485 8.485 510 +0.07(+0.89%)
Oct 20, 2016 8.700 8.700 8.410 8.410 254 -0.27(-3.11%)
Oct 19, 2016 8.680 8.680 8.680 8.680 1,071 +0.37(+4.45%)
Oct 18, 2016 8.310 8.310 8.310 8.310 336 +0.00(+0.00%)
Oct 14, 2016 8.310 8.310 8.310 7 -0.03(-0.36%)
Oct 13, 2016 8.340 8.340 8.340 8.340 436 +0.05(+0.60%)
Oct 12, 2016 8.080 8.290 8.080 8.290 1,911 +0.14(+1.72%)
Oct 11, 2016 8.150 8.150 8.150 8.150 222 -0.25(-2.98%)
Oct 06, 2016 8.400 8.400 8.400 43 -0.05(-0.59%)
Oct 05, 2016 8.500 8.500 8.450 8.450 818 +0.10(+1.20%)
Oct 04, 2016 8.550 8.550 8.350 8.350 1,804 -0.33(-3.80%)
Oct 03, 2016 8.680 8.680 8.680 8.680 1,655 -0.02(-0.23%)
Sep 30, 2016 8.700 8.700 8.700 8.700 323 +0.46(+5.58%)
Sep 29, 2016 8.550 8.550 8.240 8.240 886 -0.24(-2.83%)
Sep 28, 2016 8.750 8.750 8.480 8.480 2,488 -0.27(-3.09%)
Sep 27, 2016 8.750 8.750 8.750 8.750 22 +0.00(+0.00%)
Sep 26, 2016 8.430 8.750 8.430 8.750 323 +0.05(+0.57%)
Sep 23, 2016 8.680 8.700 8.390 8.700 494 +0.30(+3.57%)
Sep 22, 2016 8.625 8.625 8.400 8.400 242 +0.09(+1.11%)
Sep 20, 2016 8.308 8.308 8.308 98 +0.02(+0.28%)
Sep 19, 2016 8.285 8.285 8.285 8.285 117 -0.10(-1.13%)
Sep 16, 2016 8.040 8.380 8.040 8.380 467 +0.30(+3.71%)
Sep 15, 2016 8.080 8.080 8.080 8.080 538 -0.32(-3.81%)
Sep 14, 2016 8.400 8.400 8.400 8.400 270 -0.10(-1.18%)
Sep 13, 2016 8.420 8.500 8.160 8.500 676 -0.23(-2.63%)
Sep 12, 2016 8.730 8.730 8.730 8.730 414 +0.13(+1.51%)
Sep 09, 2016 8.430 8.600 8.430 8.600 750 +0.05(+0.58%)
Sep 08, 2016 8.710 8.710 8.550 8.550 789 -0.47(-5.21%)
Sep 07, 2016 9.030 9.030 9.000 9.020 338 +0.21(+2.44%)
Sep 06, 2016 8.805 8.805 8.805 8.805 209 -0.20(-2.17%)
Sep 02, 2016 9.000 9.000 9.000 0 +0.24(+2.74%)
Sep 01, 2016 8.725 8.760 8.725 8.760 604 -0.13(-1.46%)
Aug 31, 2016 8.900 8.900 8.880 8.890 2,356 -0.12(-1.39%)
Aug 30, 2016 9.100 9.100 9.015 9.015 830 -0.16(-1.80%)
Aug 29, 2016 9.100 9.180 9.100 9.180 978 +0.41(+4.68%)
Aug 25, 2016 8.770 8.770 8.770 71 -0.15(-1.68%)
Aug 23, 2016 8.920 8.920 8.920 59 -0.06(-0.67%)
Aug 22, 2016 9.010 9.010 8.980 8.980 1,893 -0.02(-0.22%)
Aug 19, 2016 9.000 9.000 9.000 9.000 283 +0.19(+2.16%)
Aug 18, 2016 8.760 8.810 8.760 8.810 467 -0.14(-1.56%)
Aug 17, 2016 8.950 8.950 8.950 8.950 502 -0.23(-2.51%)
Aug 16, 2016 8.490 9.180 8.490 9.180 1,259 +0.64(+7.49%)
Aug 15, 2016 8.540 8.540 8.540 8.540 150 +0.05(+0.59%)
Aug 12, 2016 8.460 8.900 8.460 8.490 1,168 -0.12(-1.39%)
Aug 10, 2016 8.610 8.610 8.610 58 -0.03(-0.35%)
Aug 09, 2016 8.610 8.640 8.610 8.640 1,051 +0.10(+1.17%)
Aug 08, 2016 8.485 8.540 8.440 8.540 817 +0.06(+0.71%)
Aug 03, 2016 8.480 8.480 8.480 0 +0.02(+0.24%)
Aug 02, 2016 8.580 8.580 8.460 8.460 349 -0.14(-1.63%)
Aug 01, 2016 8.600 8.600 8.600 8.600 498 -0.06(-0.69%)
Jul 28, 2016 8.660 8.660 8.660 97 +0.14(+1.64%)
Jul 27, 2016 8.475 8.520 8.420 8.520 1,931 +0.18(+2.16%)
Jul 26, 2016 8.370 8.370 8.340 8.340 358 -0.10(-1.18%)
Jul 25, 2016 8.350 8.440 8.350 8.440 1,385 +0.01(+0.12%)
Jul 22, 2016 8.430 8.430 8.320 8.430 1,070 +0.17(+2.06%)
Jul 21, 2016 8.360 8.360 8.260 8.260 538 -0.05(-0.60%)
Jul 20, 2016 8.400 8.400 8.310 8.310 390 -0.19(-2.24%)
Jul 19, 2016 8.455 8.500 8.455 8.500 462 +0.04(+0.47%)
Jul 18, 2016 8.460 8.580 8.460 8.460 724 -0.20(-2.31%)
Jul 15, 2016 8.500 8.660 8.500 8.660 2,679 +0.07(+0.81%)
Jul 14, 2016 8.620 8.650 8.590 8.590 611 +0.04(+0.47%)
Jul 13, 2016 8.550 8.550 8.550 8.550 212 -0.08(-0.93%)
Jul 12, 2016 8.760 8.760 8.630 8.630 923 -0.15(-1.71%)
Jul 11, 2016 8.620 8.780 8.620 8.780 1,314 +0.19(+2.21%)
Jul 08, 2016 8.590 8.590 8.590 8.590 116 +0.13(+1.60%)
Jul 07, 2016 8.380 8.540 8.380 8.455 993 -0.06(-0.76%)
Jul 05, 2016 8.620 8.620 8.520 8.520 444 -0.13(-1.50%)
Jul 01, 2016 8.650 8.650 8.650 0 +0.14(+1.65%)
Jun 30, 2016 8.530 8.530 8.510 8.510 883 +0.34(+4.16%)
Jun 29, 2016 8.170 8.170 8.170 8.170 480 +0.19(+2.38%)
Jun 28, 2016 7.920 7.980 7.890 7.980 64,743 +0.19(+2.44%)
Jun 27, 2016 7.980 8.040 7.790 7.790 6,231 -0.18(-2.26%)
Jun 24, 2016 8.250 8.250 7.970 7.970 15,243 -0.62(-7.22%)
Jun 23, 2016 8.480 8.590 8.480 8.590 1,275 +0.13(+1.54%)
Jun 22, 2016 8.460 8.460 8.460 8.460 1,445 -0.04(-0.47%)
Jun 21, 2016 8.270 8.500 8.270 8.500 622 +0.13(+1.55%)
Jun 20, 2016 8.305 8.370 8.305 8.370 784 +0.38(+4.76%)
Jun 17, 2016 7.960 8.100 7.960 7.990 4,788 -0.15(-1.84%)
Jun 16, 2016 7.845 8.140 7.845 8.140 1,446 -0.01(-0.12%)
Jun 15, 2016 8.160 8.160 8.150 8.150 1,862 +0.21(+2.64%)
Jun 14, 2016 8.030 8.090 7.940 7.940 1,093 -0.08(-1.00%)
Jun 13, 2016 8.210 8.210 8.020 8.020 1,053 -0.17(-2.08%)
Jun 10, 2016 8.190 8.190 8.190 8.190 724 -0.29(-3.42%)
Jun 09, 2016 8.490 8.490 8.480 8.480 858 -0.35(-3.96%)
Jun 08, 2016 8.690 8.830 8.690 8.830 2,181 +0.10(+1.15%)
Jun 06, 2016 8.730 8.730 8.730 114 +0.00(+0.00%)
Jun 03, 2016 8.560 8.730 8.560 8.730 1,823 +0.23(+2.71%)
Jun 02, 2016 8.570 8.570 8.450 8.500 419 -0.13(-1.51%)
Jun 01, 2016 8.580 8.630 8.530 8.630 1,733 +0.34(+4.10%)
May 27, 2016 8.290 8.290 8.290 31 -0.06(-0.72%)
May 26, 2016 8.350 8.350 8.350 8.350 292 +0.30(+3.73%)
May 24, 2016 8.050 8.050 8.050 0 -0.02(-0.25%)
May 23, 2016 8.020 8.130 8.020 8.070 1,767 +0.02(+0.25%)
May 20, 2016 8.180 8.180 8.050 8.050 759 -0.03(-0.37%)
May 19, 2016 7.980 8.080 7.980 8.080 818 +0.10(+1.25%)
May 18, 2016 7.980 7.980 7.980 7.980 326 -0.03(-0.37%)
May 17, 2016 8.070 8.070 8.010 8.010 4,744 -0.14(-1.72%)
May 16, 2016 7.950 8.150 7.950 8.150 1,480 +0.12(+1.49%)
May 13, 2016 8.030 8.030 8.030 8.030 260 -0.23(-2.78%)
May 12, 2016 8.260 8.260 8.260 8.260 286 -0.04(-0.48%)
May 11, 2016 8.250 8.320 8.250 8.300 1,510 -0.07(-0.84%)
May 10, 2016 8.300 8.370 8.300 8.370 1,713 +0.09(+1.09%)
May 09, 2016 8.380 8.380 8.280 8.280 1,121 +0.07(+0.91%)
May 06, 2016 8.300 8.310 8.205 8.205 2,128 -0.01(-0.06%)
May 05, 2016 8.145 8.210 8.145 8.210 892 +0.00(+0.00%)
May 04, 2016 8.220 8.220 8.090 8.210 986 -0.04(-0.48%)
May 03, 2016 8.120 8.260 8.120 8.250 844 -0.13(-1.55%)
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.