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 30, 2018 13.95 13.95 13.95 13.95 2,299 +0.02(+0.14%)
Apr 27, 2018 13.93 13.93 13.93 13.93 160 -0.02(-0.14%)
Apr 26, 2018 13.92 13.95 13.92 13.95 2,110 +0.00(+0.00%)
Apr 24, 2018 13.95 13.95 13.95 119 +0.11(+0.79%)
Apr 23, 2018 13.83 13.84 13.83 13.84 253 -0.26(-1.84%)
Apr 19, 2018 14.10 14.10 14.10 63 -0.35(-2.42%)
Apr 18, 2018 14.44 14.45 14.44 14.45 429 +0.05(+0.35%)
Apr 17, 2018 14.40 14.40 14.04 14.40 435 +0.35(+2.49%)
Apr 16, 2018 14.05 14.05 14.05 14.05 530 -0.09(-0.66%)
Apr 12, 2018 14.14 14.14 14.14 25 +0.04(+0.31%)
Apr 11, 2018 13.91 14.10 13.91 14.10 981 -0.79(-5.31%)
Apr 09, 2018 14.89 14.89 14.89 0 +0.19(+1.29%)
Apr 06, 2018 14.70 14.70 14.70 14.70 454 +0.25(+1.73%)
Apr 05, 2018 14.54 14.70 14.42 14.45 6,823 +0.10(+0.70%)
Apr 04, 2018 14.53 14.53 14.35 14.35 1,726 +0.10(+0.70%)
Apr 03, 2018 14.29 14.29 14.08 14.25 1,288 +0.36(+2.59%)
Apr 02, 2018 14.45 14.45 13.89 13.89 6,106 -0.56(-3.88%)
Mar 29, 2018 14.45 14.45 14.45 0 +0.45(+3.21%)
Mar 28, 2018 14.00 14.00 14.00 14.00 879 +0.00(+0.00%)
Mar 27, 2018 13.88 14.00 13.76 14.00 1,362 +0.00(+0.00%)
Mar 26, 2018 14.00 14.00 14.00 14.00 502 -0.09(-0.64%)
Mar 23, 2018 14.06 14.09 14.06 14.09 674 -0.06(-0.42%)
Mar 21, 2018 14.15 14.15 14.15 0 +0.14(+1.00%)
Mar 20, 2018 14.01 14.01 14.01 14.01 240 +0.01(+0.07%)
Mar 19, 2018 13.94 14.00 13.93 14.00 848 -0.15(-1.06%)
Mar 16, 2018 14.13 14.15 14.13 14.15 2,197 +0.02(+0.14%)
Mar 15, 2018 14.13 14.13 14.13 14.13 2,880 +0.00(+0.00%)
Mar 14, 2018 14.06 14.15 14.06 14.13 2,927 +0.04(+0.28%)
Mar 13, 2018 14.09 14.09 14.09 14.09 1,059 -0.16(-1.12%)
Mar 12, 2018 14.25 14.25 14.25 14.25 224 +0.14(+0.99%)
Mar 09, 2018 14.10 14.13 14.10 14.11 1,875 +0.44(+3.22%)
Mar 08, 2018 13.77 13.95 13.67 13.67 1,568 -0.08(-0.58%)
Mar 07, 2018 13.75 13.75 13.75 13.75 2,906 +0.00(+0.00%)
Mar 06, 2018 13.75 13.75 13.65 13.75 4,018 +0.07(+0.51%)
Mar 05, 2018 13.65 13.68 13.60 13.68 3,170 +0.41(+3.09%)
Mar 02, 2018 13.27 13.27 13.27 13.27 414 -0.42(-3.07%)
Feb 28, 2018 13.69 13.69 13.69 80 -0.07(-0.51%)
Feb 27, 2018 13.86 13.86 13.52 13.76 1,606 +0.30(+2.23%)
Feb 26, 2018 13.46 13.46 13.46 13.46 397 -0.13(-0.96%)
Feb 23, 2018 13.58 13.59 13.58 13.59 881 +0.05(+0.37%)
Feb 22, 2018 13.42 13.55 13.42 13.54 1,013 +0.19(+1.42%)
Feb 21, 2018 13.40 13.40 13.35 13.35 1,007 +0.06(+0.45%)
Feb 20, 2018 13.25 13.29 13.25 13.29 732 -0.13(-0.97%)
Feb 16, 2018 13.42 13.42 13.42 0 -0.03(-0.22%)
Feb 15, 2018 13.38 13.45 13.16 13.45 4,004 +0.06(+0.45%)
Feb 14, 2018 13.06 13.39 13.06 13.39 809 +0.29(+2.21%)
Feb 13, 2018 12.95 13.10 12.95 13.10 5,402 +0.12(+0.92%)
Feb 12, 2018 12.98 12.98 12.98 12.98 462 +0.32(+2.53%)
Feb 09, 2018 12.80 12.80 12.66 12.66 1,341 +0.22(+1.77%)
Feb 08, 2018 12.82 12.85 12.44 12.44 1,354 -0.25(-1.97%)
Feb 07, 2018 12.64 12.69 12.64 12.69 6,817 -0.26(-2.01%)
Feb 06, 2018 12.67 12.95 12.65 12.95 3,870 +0.15(+1.17%)
Feb 05, 2018 12.80 12.80 12.80 12.80 1,244 -0.36(-2.74%)
Feb 02, 2018 13.16 13.16 13.16 13.16 575 -0.34(-2.52%)
Feb 01, 2018 13.28 13.50 13.28 13.50 2,653 +0.10(+0.75%)
Jan 31, 2018 13.25 13.40 13.18 13.40 2,496 +0.06(+0.45%)
Jan 30, 2018 13.07 13.34 13.07 13.34 1,892 +0.15(+1.14%)
Jan 29, 2018 13.09 13.19 12.99 13.19 8,798 -0.11(-0.83%)
Jan 26, 2018 13.23 13.32 13.23 13.30 639 +0.27(+2.07%)
Jan 25, 2018 12.99 13.03 12.99 13.03 349 -0.20(-1.51%)
Jan 24, 2018 13.09 13.23 13.09 13.23 1,174 -0.07(-0.53%)
Jan 23, 2018 13.30 13.30 13.30 13.30 393 +0.00(+0.00%)
Jan 22, 2018 13.30 13.30 13.30 13.30 986 -0.01(-0.08%)
Jan 19, 2018 13.21 13.31 13.21 13.31 1,431 -0.32(-2.35%)
Jan 18, 2018 13.61 13.63 13.45 13.63 3,812 -0.18(-1.30%)
Jan 17, 2018 13.81 13.81 13.81 13.81 363 +0.17(+1.25%)
Jan 12, 2018 13.64 13.64 13.64 123 +0.26(+1.94%)
Jan 11, 2018 13.38 13.38 13.38 13.38 126 +0.00(+0.00%)
Jan 10, 2018 13.40 13.40 13.40 13.38 1,004 -0.26(-1.91%)
Jan 09, 2018 13.47 13.64 13.47 13.64 1,200 +0.10(+0.74%)
Jan 08, 2018 13.58 13.61 13.45 13.54 1,683 -0.11(-0.81%)
Jan 05, 2018 13.46 13.65 13.45 13.65 3,757 +0.14(+1.04%)
Jan 04, 2018 13.51 13.51 13.51 13.51 153 -0.69(-4.86%)
Jan 03, 2018 14.10 14.20 14.10 14.20 1,750 +0.45(+3.27%)
Jan 02, 2018 13.75 13.75 13.75 13.75 283 -0.11(-0.77%)
Dec 29, 2017 13.86 13.86 13.86 0 +0.01(+0.04%)
Dec 28, 2017 13.85 13.85 13.85 13.85 259 +0.07(+0.49%)
Dec 27, 2017 13.87 13.87 13.78 13.78 1,132 -0.11(-0.78%)
Dec 26, 2017 13.92 13.92 13.89 13.89 333 +0.04(+0.29%)
Dec 22, 2017 13.60 13.85 13.60 13.85 511 +0.07(+0.51%)
Dec 20, 2017 13.78 13.78 13.78 0 -0.12(-0.86%)
Dec 19, 2017 13.89 13.90 13.89 13.90 1,674 -0.14(-1.00%)
Dec 18, 2017 14.08 14.08 14.04 14.04 359 +0.43(+3.16%)
Dec 15, 2017 13.62 13.62 13.61 13.61 282 -0.19(-1.38%)
Dec 14, 2017 13.70 13.80 13.70 13.80 200 -0.18(-1.29%)
Dec 13, 2017 13.88 13.98 13.88 13.98 488 +0.20(+1.45%)
Dec 12, 2017 13.75 13.78 13.75 13.78 241 +0.02(+0.15%)
Dec 11, 2017 13.76 13.76 13.76 13.76 199 +0.09(+0.64%)
Dec 08, 2017 13.67 13.67 13.67 13.67 3,066 -0.14(-0.99%)
Dec 07, 2017 13.82 13.84 13.81 13.81 887 +0.11(+0.80%)
Dec 06, 2017 13.66 13.70 13.66 13.70 638 +0.35(+2.62%)
Dec 05, 2017 13.28 13.35 13.28 13.35 6,451 +0.27(+2.06%)
Dec 04, 2017 13.08 13.08 13.08 13.08 475 -0.21(-1.58%)
Dec 01, 2017 13.30 12.96 13.29 1,618 +0.33(+2.55%)
Nov 29, 2017 12.96 12.96 12.96 3 -0.34(-2.56%)
Nov 28, 2017 13.24 13.30 13.06 13.30 1,909 +0.05(+0.38%)
Nov 27, 2017 13.45 13.45 13.25 13.25 429 +0.08(+0.61%)
Nov 24, 2017 13.17 13.17 13.17 13.17 100 -0.34(-2.52%)
Nov 22, 2017 13.25 13.51 13.25 13.51 385 +0.40(+3.05%)
Nov 21, 2017 12.97 13.11 12.97 13.11 2,648 +0.09(+0.69%)
Nov 20, 2017 13.11 13.11 13.02 13.02 7,983 -0.10(-0.76%)
Nov 17, 2017 13.06 13.12 13.06 13.12 1,133 +0.00(+0.00%)
Nov 16, 2017 13.12 13.12 13.12 13.12 253 +0.06(+0.46%)
Nov 15, 2017 13.04 13.06 13.04 13.06 1,425 +0.17(+1.32%)
Nov 13, 2017 12.89 12.89 12.89 15 -0.23(-1.75%)
Nov 10, 2017 13.12 13.12 13.12 13.12 200 +0.20(+1.55%)
Nov 09, 2017 12.92 12.92 12.92 12.92 531 -0.08(-0.62%)
Nov 08, 2017 13.00 13.00 13.00 13.00 142 -0.20(-1.52%)
Nov 07, 2017 13.11 13.23 13.11 13.20 2,775 +0.00(+0.00%)
Nov 06, 2017 13.15 13.20 13.15 13.20 1,746 -0.01(-0.08%)
Nov 03, 2017 13.04 13.21 13.04 13.21 370 +0.20(+1.54%)
Nov 02, 2017 13.01 13.01 13.01 13.01 688 -0.07(-0.53%)
Nov 01, 2017 13.08 13.08 13.08 13.08 3,000 -0.00(-0.00%)
Oct 31, 2017 12.91 13.08 12.91 13.08 1,296 +0.13(+1.00%)
Oct 30, 2017 12.95 12.95 12.95 12.95 200 -0.04(-0.31%)
Oct 27, 2017 12.97 12.99 12.97 12.99 785 +0.24(+1.88%)
Oct 26, 2017 12.69 12.75 12.69 12.75 531 +0.16(+1.27%)
Oct 25, 2017 12.59 12.59 12.59 12.59 204 -0.03(-0.22%)
Oct 24, 2017 12.62 12.62 12.62 12.62 3,047 +0.22(+1.75%)
Oct 23, 2017 12.59 12.59 12.40 12.40 566 -0.26(-2.05%)
Oct 20, 2017 12.63 12.66 12.63 12.66 378 +0.08(+0.60%)
Oct 19, 2017 12.56 12.58 12.47 12.58 1,687 -0.16(-1.22%)
Oct 18, 2017 12.57 12.74 12.57 12.74 9,104 +0.09(+0.71%)
Oct 17, 2017 12.58 12.65 12.45 12.65 9,935 -0.24(-1.86%)
Oct 16, 2017 12.85 12.89 12.85 12.89 456 -0.16(-1.23%)
Oct 12, 2017 13.05 13.05 13.05 27 +0.05(+0.38%)
Oct 11, 2017 12.75 13.00 12.75 13.00 423 +0.25(+1.96%)
Oct 10, 2017 12.75 12.75 12.75 12.75 216 +0.14(+1.11%)
Oct 09, 2017 12.55 12.61 12.55 12.61 645 +0.45(+3.70%)
Oct 06, 2017 12.16 12.16 12.16 12.16 5,595 -0.19(-1.54%)
Oct 05, 2017 12.35 12.35 12.35 12.35 305 +0.35(+2.92%)
Oct 04, 2017 12.34 12.34 12.00 12.00 5,870 -0.35(-2.83%)
Oct 03, 2017 12.16 12.35 12.16 12.35 4,135 +0.43(+3.63%)
Sep 29, 2017 11.92 11.92 11.92 0 +0.07(+0.57%)
Sep 28, 2017 11.85 11.85 11.85 11.85 109 +0.15(+1.28%)
Sep 27, 2017 11.70 11.70 11.70 11.70 510 -0.05(-0.43%)
Sep 21, 2017 11.75 11.75 11.75 15 -0.11(-0.93%)
Sep 20, 2017 11.85 11.86 11.85 11.86 200 +0.36(+3.13%)
Sep 19, 2017 11.50 11.50 11.50 11.50 135 -0.18(-1.54%)
Sep 18, 2017 11.85 11.86 11.66 11.68 2,508 -0.17(-1.43%)
Sep 15, 2017 11.85 11.85 11.85 11.85 553 -0.10(-0.84%)
Sep 14, 2017 11.80 11.95 11.80 11.95 200 +0.20(+1.70%)
Sep 08, 2017 11.75 11.75 11.75 0 +0.05(+0.43%)
Sep 07, 2017 11.70 11.70 11.70 11.70 154 +0.15(+1.30%)
Sep 05, 2017 11.55 11.55 11.55 14 -0.12(-1.03%)
Aug 25, 2017 11.67 11.67 11.67 0 +0.07(+0.60%)
Aug 23, 2017 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 21, 2017 11.55 11.55 11.55 19 +0.00(+0.00%)
Aug 18, 2017 11.55 11.55 11.55 11.55 413 -0.15(-1.28%)
Aug 17, 2017 11.45 11.70 11.45 11.70 908 +0.48(+4.28%)
Aug 16, 2017 11.22 11.22 11.22 11.22 238 +0.09(+0.81%)
Aug 15, 2017 11.26 11.33 11.11 11.13 965 -0.07(-0.62%)
Aug 14, 2017 11.44 11.44 11.20 11.20 720 -0.10(-0.88%)
Aug 11, 2017 11.28 11.30 11.28 11.30 846 -0.45(-3.83%)
Aug 08, 2017 11.75 11.75 11.75 11 +0.05(+0.43%)
Aug 07, 2017 11.68 11.70 11.68 11.70 5,576 +0.06(+0.56%)
Aug 04, 2017 11.53 11.63 11.53 11.63 331 +0.04(+0.30%)
Aug 03, 2017 11.60 11.60 11.60 11.60 688 +0.07(+0.61%)
Aug 02, 2017 11.53 11.53 11.53 11.53 220 +0.07(+0.61%)
Aug 01, 2017 11.55 11.87 11.46 11.46 1,029 -0.38(-3.21%)
Jul 31, 2017 11.67 11.84 11.48 11.84 9,406 +0.16(+1.37%)
Jul 28, 2017 11.68 11.68 11.68 11.68 2,372 +0.07(+0.60%)
Jul 27, 2017 11.61 11.61 11.61 11.61 404 +0.09(+0.78%)
Jul 26, 2017 11.68 11.68 11.52 11.52 956 -0.01(-0.09%)
Jul 25, 2017 11.60 11.60 11.53 11.53 368 +0.08(+0.70%)
Jul 24, 2017 11.50 11.51 11.45 11.45 2,207 -0.33(-2.80%)
Jul 21, 2017 11.78 11.78 11.78 11.78 520 -0.02(-0.18%)
Jul 20, 2017 11.81 11.81 11.80 11.80 390 -0.29(-2.39%)
Jul 19, 2017 12.00 12.09 12.00 12.09 552 +0.15(+1.26%)
Jul 18, 2017 11.94 11.94 11.94 11.94 118 +0.08(+0.67%)
Jul 17, 2017 11.86 11.86 11.86 11.86 703 +0.06(+0.51%)
Jul 14, 2017 11.80 11.80 11.80 11.80 330 +0.11(+0.94%)
Jul 13, 2017 11.66 11.69 11.66 11.69 1,298 +0.16(+1.39%)
Jul 12, 2017 11.53 11.53 11.53 11.53 249 +0.10(+0.87%)
Jul 10, 2017 11.43 11.43 11.43 74 -0.05(-0.44%)
Jul 06, 2017 11.48 11.48 11.48 0 -0.32(-2.71%)
Jul 03, 2017 11.80 11.80 11.80 11.80 13 +0.00(+0.00%)
Jun 30, 2017 11.80 11.80 11.80 12 +0.11(+0.94%)
Jun 29, 2017 11.65 11.69 11.65 11.69 871 -0.20(-1.68%)
Jun 28, 2017 11.89 11.89 11.89 11.89 1,218 -0.07(-0.59%)
Jun 27, 2017 11.88 11.96 11.82 11.96 1,421 +0.16(+1.36%)
Jun 26, 2017 11.85 11.85 11.80 11.80 4,803 +0.08(+0.68%)
Jun 21, 2017 11.72 11.72 11.72 0 -0.09(-0.76%)
Jun 20, 2017 11.84 11.84 11.81 11.81 248 +0.06(+0.51%)
Jun 19, 2017 11.73 11.75 11.73 11.75 1,632 +0.28(+2.40%)
Jun 15, 2017 11.47 11.47 11.47 0 -0.18(-1.50%)
Jun 14, 2017 11.65 11.65 11.65 11.65 245 +0.03(+0.26%)
Jun 13, 2017 11.49 11.62 11.49 11.62 927 +0.37(+3.29%)
Jun 12, 2017 11.25 11.25 11.25 11.25 100 -0.04(-0.35%)
Jun 09, 2017 11.20 11.29 11.20 11.29 1,201 +0.09(+0.80%)
Jun 08, 2017 11.20 11.20 11.20 11.20 127 +0.14(+1.27%)
Jun 06, 2017 11.06 11.06 11.06 38 -0.19(-1.69%)
Jun 02, 2017 11.25 11.25 11.25 0 +0.41(+3.78%)
Jun 01, 2017 10.84 10.84 10.84 10.84 173 +0.12(+1.12%)
May 31, 2017 10.94 10.95 10.72 10.72 1,998 -0.18(-1.65%)
May 30, 2017 10.90 10.90 10.90 10.90 276 +0.03(+0.28%)
May 25, 2017 10.87 10.87 10.87 68 -0.08(-0.73%)
May 24, 2017 10.89 10.95 10.89 10.95 465 +0.17(+1.58%)
May 23, 2017 10.78 10.78 10.78 10.78 254 -0.20(-1.82%)
May 22, 2017 10.85 10.98 10.80 10.98 3,620 +0.04(+0.37%)
May 19, 2017 10.80 10.94 10.80 10.94 2,649 +0.37(+3.50%)
May 18, 2017 10.55 10.57 10.55 10.57 3,804 -0.13(-1.21%)
May 17, 2017 10.70 10.70 10.70 10.70 2,270 -0.10(-0.93%)
May 16, 2017 10.75 10.80 10.75 10.80 471 -0.01(-0.09%)
May 15, 2017 10.53 10.82 10.53 10.81 5,449 +0.67(+6.61%)
May 12, 2017 10.14 10.14 10.14 10.14 1,782 -0.31(-2.97%)
May 11, 2017 10.45 10.45 10.45 10.45 446 +0.07(+0.67%)
May 10, 2017 10.37 10.38 10.37 10.38 1,210 +0.10(+0.97%)
May 09, 2017 10.28 10.28 10.28 10.28 1,152 -0.07(-0.68%)
May 08, 2017 10.35 10.35 10.35 10.35 1,202 -0.42(-3.90%)
May 05, 2017 10.57 10.77 10.57 10.77 9,246 +0.23(+2.18%)
May 04, 2017 10.53 10.54 10.53 10.54 16,280 +0.24(+2.33%)
May 03, 2017 10.30 10.30 10.30 10.30 202 -0.02(-0.19%)
May 02, 2017 10.32 10.32 10.32 10.32 1,844 -0.03(-0.29%)
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.