Rémy Cointreau SA (REMYY)
OTCMKTS
· Delayed Price · Currency is USD
5.27
+0.03 (0.57%)
Apr 24, 2025, 3:58 PM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.26 | 5.26 | 5.22 | 5.25 | - | 3.14% | 11,762 |
| Apr 23, 2025 | 5.24 | 5.28 | 5.09 | 5.09 | 5.09 | -0.97% | 18,365 |
| Apr 22, 2025 | 5.06 | 5.16 | 5.06 | 5.14 | 5.14 | 4.90% | 34,202 |
| Apr 21, 2025 | 4.99 | 4.99 | 4.87 | 4.90 | 4.90 | -1.80% | 15,432 |
| Apr 17, 2025 | 4.95 | 5.00 | 4.94 | 4.99 | 4.99 | 2.67% | 25,263 |
| Apr 16, 2025 | 4.91 | 4.97 | 4.86 | 4.86 | 4.86 | 0.41% | 12,742 |
| Apr 15, 2025 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -4.91% | 30,343 |
| Apr 14, 2025 | 5.02 | 5.13 | 4.86 | 5.09 | 5.09 | 1.50% | 80,450 |
| Apr 11, 2025 | 4.93 | 5.02 | 4.89 | 5.02 | 5.02 | 4.26% | 28,315 |
| Apr 10, 2025 | 4.82 | 4.90 | 4.71 | 4.81 | 4.81 | -1.43% | 35,553 |
| Apr 9, 2025 | 4.72 | 4.96 | 4.57 | 4.88 | 4.88 | 7.25% | 33,390 |
| Apr 8, 2025 | 4.77 | 4.77 | 4.47 | 4.55 | 4.55 | -0.44% | 96,247 |
| Apr 7, 2025 | 4.43 | 4.69 | 4.40 | 4.57 | 4.57 | 2.01% | 998,833 |
| Apr 4, 2025 | 4.53 | 4.54 | 4.42 | 4.48 | 4.48 | -3.59% | 170,309 |
| Apr 3, 2025 | 4.72 | 4.73 | 4.64 | 4.65 | 4.65 | -1.86% | 301,669 |
| Apr 2, 2025 | 4.65 | 4.79 | 4.65 | 4.74 | 4.74 | 3.84% | 5,368 |
| Apr 1, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -1.94% | 32,290 |
| Mar 31, 2025 | 4.64 | 4.66 | 4.61 | 4.65 | 4.65 | -3.93% | 41,987 |
| Mar 28, 2025 | 4.75 | 4.91 | 4.74 | 4.84 | 4.84 | 3.20% | 15,278 |
| Mar 27, 2025 | 4.72 | 4.73 | 4.65 | 4.69 | 4.69 | -1.26% | 65,907 |
| Mar 26, 2025 | 4.78 | 4.84 | 4.75 | 4.75 | 4.75 | -0.63% | 100,934 |
| Mar 25, 2025 | 4.86 | 4.86 | 4.75 | 4.78 | 4.78 | -0.42% | 17,668 |
| Mar 24, 2025 | 4.84 | 4.86 | 4.78 | 4.80 | 4.80 | -0.83% | 24,021 |
| Mar 21, 2025 | 4.83 | 4.88 | 4.82 | 4.84 | 4.84 | -1.18% | 15,294 |
| Mar 20, 2025 | 4.81 | 4.92 | 4.81 | 4.90 | 4.90 | 0.53% | 25,028 |
| Mar 19, 2025 | 4.84 | 4.87 | 4.81 | 4.87 | 4.87 | -2.56% | 24,226 |
| Mar 18, 2025 | 5.06 | 5.06 | 4.97 | 5.00 | 5.00 | 1.42% | 37,086 |
| Mar 17, 2025 | 4.86 | 4.96 | 4.86 | 4.93 | 4.93 | 2.82% | 35,755 |
| Mar 14, 2025 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | -0.66% | 18,369 |
| Mar 13, 2025 | 4.87 | 4.90 | 4.80 | 4.83 | 4.83 | -4.79% | 58,775 |
| Mar 12, 2025 | 5.25 | 5.25 | 5.07 | 5.07 | 5.07 | -5.76% | 33,686 |
| Mar 11, 2025 | 5.38 | 5.41 | 5.26 | 5.38 | 5.38 | -0.19% | 36,390 |
| Mar 10, 2025 | 5.30 | 5.45 | 5.30 | 5.39 | 5.39 | 0.94% | 9,925 |
| Mar 7, 2025 | 5.25 | 5.34 | 5.23 | 5.34 | 5.34 | -0.93% | 1,648,083 |
| Mar 6, 2025 | 5.34 | 5.42 | 5.34 | 5.39 | 5.39 | 0.90% | 29,774 |
| Mar 5, 2025 | 5.27 | 5.38 | 5.27 | 5.34 | 5.34 | 3.93% | 41,623 |
| Mar 4, 2025 | 5.05 | 5.19 | 5.00 | 5.14 | 5.14 | -1.53% | 31,318 |
| Mar 3, 2025 | 5.26 | 5.32 | 5.18 | 5.22 | 5.22 | 0.19% | 21,073 |
| Feb 28, 2025 | 5.22 | 5.25 | 5.17 | 5.21 | 5.21 | 1.26% | 14,922 |
| Feb 27, 2025 | 5.14 | 5.18 | 5.12 | 5.15 | 5.15 | -2.92% | 15,353 |
| Feb 26, 2025 | 5.28 | 5.30 | 5.21 | 5.30 | 5.30 | 0.95% | 30,622 |
| Feb 25, 2025 | 5.22 | 5.26 | 5.19 | 5.25 | 5.25 | 0.57% | 18,679 |
| Feb 24, 2025 | 5.12 | 5.24 | 5.12 | 5.22 | 5.22 | 1.75% | 13,999 |
| Feb 21, 2025 | 5.13 | 5.14 | 5.10 | 5.13 | 5.13 | 2.60% | 32,417 |
| Feb 20, 2025 | 4.97 | 5.06 | 4.95 | 5.00 | 5.00 | 0.60% | 845,282 |
| Feb 19, 2025 | 4.97 | 5.04 | 4.95 | 4.97 | 4.97 | -1.58% | 831,440 |
| Feb 18, 2025 | 4.99 | 5.05 | 4.97 | 5.05 | 5.05 | -1.17% | 32,723 |
| Feb 14, 2025 | 5.11 | 5.12 | 5.10 | 5.11 | 5.11 | -0.18% | 13,416 |
| Feb 13, 2025 | 5.14 | 5.15 | 5.09 | 5.12 | 5.12 | 1.85% | 27,071 |
| Feb 12, 2025 | 5.02 | 5.06 | 4.98 | 5.03 | 5.03 | -1.84% | 30,180 |