Rémy Cointreau SA (REMYF)
OTCMKTS
· Delayed Price · Currency is USD
53.76
+0.96 (1.82%)
Apr 24, 2025, 3:43 PM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 52.30 | 53.00 | 52.30 | 52.85 | 52.85 | 3.66% | 900 |
| Apr 22, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - | - |
| Apr 21, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - | - |
| Apr 17, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 3.00% | 48 |
| Apr 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.20% | 50 |
| Apr 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | 49 |
| Apr 14, 2025 | 51.24 | 51.24 | 50.00 | 50.00 | 50.00 | 1.48% | 106 |
| Apr 11, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - | 3,289 |
| Apr 10, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 2.73% | 50 |
| Apr 9, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - | - |
| Apr 8, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 3.59% | 1,103 |
| Apr 7, 2025 | 45.00 | 46.30 | 44.68 | 46.30 | 46.30 | 2.80% | 700 |
| Apr 4, 2025 | 46.45 | 46.45 | 43.81 | 45.04 | 45.04 | -4.91% | 838 |
| Apr 3, 2025 | 48.30 | 48.50 | 47.07 | 47.37 | 47.37 | -1.53% | 198 |
| Apr 2, 2025 | 47.67 | 48.10 | 47.67 | 48.10 | 48.10 | -2.53% | 517 |
| Apr 1, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | - |
| Mar 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | - |
| Mar 28, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.71% | 100 |
| Mar 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 25, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | -3.71% | 91 |
| Mar 24, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | - |
| Mar 21, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | - |
| Mar 20, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | - |
| Mar 19, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - | - |
| Mar 18, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 3.69% | 11 |
| Mar 17, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Mar 14, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.75% | 2,631 |
| Mar 13, 2025 | 49.46 | 49.46 | 49.45 | 49.45 | 49.45 | -3.98% | 620 |
| Mar 12, 2025 | 51.84 | 51.84 | 51.50 | 51.50 | 51.50 | -5.59% | 653 |
| Mar 11, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 4.30% | 300 |
| Mar 10, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Mar 7, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Mar 6, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Mar 5, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | - |
| Mar 4, 2025 | 49.90 | 52.30 | 49.90 | 52.30 | 52.30 | -1.30% | 512 |
| Mar 3, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Feb 28, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Feb 27, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Feb 26, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Feb 25, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Feb 24, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Feb 21, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 3.50% | 100 |
| Feb 20, 2025 | 50.79 | 51.20 | 50.79 | 51.20 | 51.20 | -0.37% | 7,000 |
| Feb 19, 2025 | 50.27 | 51.39 | 50.27 | 51.39 | 51.39 | 2.09% | 504 |
| Feb 18, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - | - |
| Feb 14, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - | - |
| Feb 13, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - | - |
| Feb 12, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -3.41% | 1,885 |
| Feb 11, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - | 22 |