Rémy Cointreau SA (REMYF)
OTCMKTS
· Delayed Price · Currency is USD
75.00
+6.25 (9.09%)
Sep 26, 2024, 11:26 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6.96% | 101 |
| Sep 25, 2024 | 70.00 | 70.12 | 68.75 | 70.12 | 70.12 | - | 236 |
| Sep 24, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - | - |
| Sep 23, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - | - |
| Sep 20, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - | 236 |
| Sep 19, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.45% | 236 |
| Sep 18, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | 236 |
| Sep 17, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | 236 |
| Sep 16, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | - |
| Sep 13, 2024 | 70.00 | 70.00 | 68.75 | 69.12 | 69.12 | -4.19% | 1,300 |
| Sep 12, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 2.50% | 5,011 |
| Sep 11, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - | 400 |
| Sep 10, 2024 | 71.00 | 71.00 | 70.38 | 70.38 | 70.38 | -13.33% | 400 |
| Sep 9, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Sep 6, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Sep 5, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Sep 4, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 200 |
| Sep 3, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.78% | 403 |
| Aug 30, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | - |
| Aug 29, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | 200 |
| Aug 28, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | 200 |
| Aug 27, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | - |
| Aug 26, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 2.58% | 100 |
| Aug 23, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Aug 22, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Aug 21, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Aug 20, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 1.85% | 100 |
| Aug 19, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - | - |
| Aug 16, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 2.86% | 100 |
| Aug 15, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - | 1,700 |
| Aug 14, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.62% | 1,300 |
| Aug 13, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -3.87% | 719 |
| Aug 12, 2024 | 77.47 | 77.47 | 76.75 | 76.75 | 76.75 | -1.67% | 100 |
| Aug 9, 2024 | 76.85 | 78.05 | 76.85 | 78.05 | 78.05 | 0.71% | 200 |
| Aug 8, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 7, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 6, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 2, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 1, 2024 | 77.99 | 77.99 | 77.50 | 77.50 | 77.50 | -0.96% | 100 |
| Jul 31, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - | - |
| Jul 30, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.71% | 100 |
| Jul 29, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - | - |
| Jul 26, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - | - |
| Jul 25, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - | 400 |
| Jul 24, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - | - |
| Jul 23, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 22, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 19, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 18, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 17, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | 400 |
| Jul 16, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 15, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 12, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | - |
| Jul 11, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | - | 1,100 |
| Jul 10, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 76.64 | -1.19% | 100 |
| Jul 9, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 77.56 | - | - |
| Jul 8, 2024 | 79.58 | 79.79 | 79.58 | 79.76 | 77.56 | -5.46% | 500 |
| Jul 5, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.04 | - | - |
| Jul 3, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.04 | - | - |
| Jul 2, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.04 | - | - |
| Jul 1, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.04 | - | - |
| Jun 28, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.04 | - | - |
| Jun 27, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.04 | - | 600 |
| Jun 26, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 82.05 | 2.83% | 100 |
| Jun 25, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 79.79 | - | 6,500 |
| Jun 24, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 79.79 | - | - |
| Jun 21, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 79.79 | -1.52% | 500 |
| Jun 20, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 81.03 | -11.13% | 100 |
| Jun 18, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 91.17 | - | - |
| Jun 17, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 91.17 | - | - |
| Jun 14, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 91.17 | - | 300 |
| Jun 13, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 91.17 | - | - |
| Jun 12, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 91.17 | 3.71% | 2 |
| Jun 11, 2024 | 88.35 | 90.40 | 88.35 | 90.40 | 87.91 | 2.17% | 648 |
| Jun 10, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 86.05 | -0.58% | 100 |
| Jun 7, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 86.55 | - | - |
| Jun 6, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 86.55 | -5.42% | 540 |
| Jun 5, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 91.51 | - | - |
| Jun 4, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 91.51 | - | - |
| Jun 3, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 91.51 | 1.28% | 100 |
| May 31, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 90.35 | - | - |
| May 30, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 90.35 | -0.03% | 100 |
| May 29, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 90.38 | -1.88% | 145 |
| May 28, 2024 | 95.03 | 95.03 | 94.72 | 94.72 | 92.11 | -1.28% | 610 |
| May 24, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 93.31 | -0.57% | 200 |
| May 23, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 93.85 | -3.46% | 100 |
| May 22, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 97.21 | - | - |
| May 21, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 97.21 | - | - |
| May 20, 2024 | 100.96 | 100.96 | 99.96 | 99.96 | 97.21 | -1.99% | 100 |
| May 17, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 99.18 | - | - |
| May 16, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 99.18 | - | - |
| May 15, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 99.18 | -1.60% | 100 |
| May 14, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 100.79 | - | - |
| May 13, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 100.79 | - | - |
| May 10, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 100.80 | 2.31% | 100 |
| May 9, 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 98.52 | - | - |
| May 8, 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 98.52 | 1.25% | 100 |
| May 7, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 97.31 | 3.69% | 100 |
| May 6, 2024 | 97.29 | 97.29 | 96.50 | 96.50 | 93.85 | 0.17% | 405 |