Rémy Cointreau SA (REMYF)
OTCMKTS · Delayed Price · Currency is USD
65.06
0.00 (0.00%)
Aug 26, 2025, 8:00 PM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - | - |
| Aug 26, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - | - |
| Aug 25, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 1.69% | 300 |
| Aug 22, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 21, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 20, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 19, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 18, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 15, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 14, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | - |
| Aug 13, 2025 | 62.54 | 63.98 | 62.54 | 63.98 | 63.98 | 1.23% | 551 |
| Aug 12, 2025 | 62.70 | 63.20 | 62.70 | 63.20 | 63.20 | 5.86% | 400 |
| Aug 11, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Aug 8, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Aug 7, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Aug 6, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 167 |
| Aug 5, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Aug 4, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Aug 1, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -2.63% | 100 |
| Jul 31, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -5.68% | 25 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.47% | 200 |
| Jul 28, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -0.33% | 2 |
| Jul 25, 2025 | 70.88 | 70.88 | 70.48 | 70.48 | 68.77 | 7.72% | 1,002 |
| Jul 24, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 62.79 | - | - |
| Jul 23, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 62.79 | 2.67% | 42 |
| Jul 22, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 61.16 | 2.96% | 95 |
| Jul 21, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.41 | - | - |
| Jul 18, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.41 | -0.16% | 40 |
| Jul 17, 2025 | 61.40 | 62.00 | 61.40 | 62.00 | 59.50 | -0.77% | 431 |
| Jul 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 59.96 | - | - |
| Jul 15, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 59.96 | - | - |
| Jul 14, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 59.96 | -4.52% | 4 |
| Jul 11, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 62.80 | - | - |
| Jul 10, 2025 | 63.00 | 65.47 | 63.00 | 65.44 | 62.80 | 3.82% | 249 |
| Jul 9, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 60.49 | -0.63% | 150 |
| Jul 8, 2025 | 62.05 | 63.43 | 61.95 | 63.43 | 60.87 | 5.92% | 333 |
| Jul 7, 2025 | 59.94 | 60.62 | 59.78 | 59.88 | 57.47 | 7.13% | 530 |
| Jul 3, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 53.65 | - | - |
| Jul 2, 2025 | 55.55 | 55.90 | 55.55 | 55.90 | 53.65 | 9.50% | 334 |
| Jul 1, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 48.99 | - | - |
| Jun 30, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 48.99 | - | - |
| Jun 27, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 48.99 | 1.86% | 200 |
| Jun 26, 2025 | 50.04 | 50.12 | 49.50 | 50.12 | 48.10 | -3.38% | 711 |
| Jun 25, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 49.78 | 0.31% | 500 |
| Jun 24, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 49.63 | -1.50% | 1 |
| Jun 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.38 | - | - |
| Jun 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.38 | - | 1,005 |
| Jun 18, 2025 | 52.42 | 52.50 | 52.42 | 52.50 | 50.38 | -6.35% | 255 |
| Jun 17, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 53.80 | - | - |