Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.11
+0.09 (1.79%)
Oct 15, 2025, 3:46 PM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.07 | 5.09 | 5.07 | 5.09 | - | - | 1,000 |
| Oct 14, 2025 | 4.97 | 5.09 | 4.88 | 5.09 | 5.09 | 2.00% | 42,451 |
| Oct 13, 2025 | 4.95 | 5.00 | 4.91 | 4.99 | 4.99 | -0.50% | 50,352 |
| Oct 10, 2025 | 5.18 | 5.19 | 5.02 | 5.02 | 5.02 | -4.55% | 33,837 |
| Oct 9, 2025 | 5.24 | 5.29 | 5.24 | 5.25 | 5.25 | -2.65% | 8,801 |
| Oct 8, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 0.39% | 3,620 |
| Oct 7, 2025 | 5.40 | 5.41 | 5.36 | 5.38 | 5.38 | -4.17% | 39,093 |
| Oct 6, 2025 | 5.56 | 5.62 | 5.53 | 5.61 | 5.61 | 0.72% | 22,312 |
| Oct 3, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 2.11% | 2,687 |
| Oct 2, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 0.74% | 11,665 |
| Oct 1, 2025 | 5.42 | 5.44 | 5.42 | 5.42 | 5.42 | 1.03% | 6,556 |
| Sep 30, 2025 | 5.30 | 5.37 | 5.30 | 5.36 | 5.36 | 0.94% | 1,032 |
| Sep 29, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 0.95% | 5,904 |
| Sep 26, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | -2.23% | 71,067 |
| Sep 25, 2025 | 5.42 | 5.42 | 5.36 | 5.38 | 5.38 | -2.04% | 21,399 |
| Sep 24, 2025 | 5.44 | 5.50 | 5.44 | 5.49 | 5.49 | 0.04% | 21,150 |
| Sep 23, 2025 | 5.53 | 5.55 | 5.49 | 5.49 | 5.49 | 0.83% | 31,265 |
| Sep 22, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.15% | 28,569 |
| Sep 19, 2025 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 0.41% | 29,913 |
| Sep 18, 2025 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | -0.79% | 2,219 |
| Sep 17, 2025 | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | 0.61% | 7,694 |
| Sep 16, 2025 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 1.12% | 2,956 |
| Sep 15, 2025 | 5.44 | 5.44 | 5.36 | 5.37 | 5.37 | -0.65% | 6,397 |
| Sep 12, 2025 | 5.40 | 5.41 | 5.37 | 5.40 | 5.40 | -0.97% | 22,863 |
| Sep 11, 2025 | 5.46 | 5.49 | 5.41 | 5.45 | 5.45 | -0.85% | 12,970 |
| Sep 10, 2025 | 5.44 | 5.52 | 5.41 | 5.50 | 5.50 | -5.50% | 26,814 |
| Sep 9, 2025 | 5.78 | 5.83 | 5.78 | 5.82 | 5.82 | -2.84% | 5,489 |
| Sep 8, 2025 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | -2.20% | 3,941 |
| Sep 5, 2025 | 6.11 | 6.13 | 6.08 | 6.13 | 6.13 | 0.08% | 2,772 |
| Sep 4, 2025 | 6.10 | 6.15 | 6.09 | 6.12 | 6.12 | -1.70% | 3,610 |
| Sep 3, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 1.57% | 26,768 |
| Sep 2, 2025 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | 0.66% | 3,682 |
| Aug 29, 2025 | 6.18 | 6.20 | 6.07 | 6.09 | 6.09 | -4.09% | 6,120 |
| Aug 28, 2025 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | 1.60% | 3,007 |
| Aug 27, 2025 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.81% | 924 |
| Aug 26, 2025 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -2.36% | 4,142 |
| Aug 25, 2025 | 6.45 | 6.48 | 6.34 | 6.35 | 6.35 | -3.02% | 25,326 |
| Aug 22, 2025 | 6.37 | 6.55 | 6.37 | 6.55 | 6.55 | 2.47% | 8,789 |
| Aug 21, 2025 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | -2.44% | 4,971 |
| Aug 20, 2025 | 6.56 | 6.60 | 6.53 | 6.55 | 6.55 | 1.63% | 2,721 |
| Aug 19, 2025 | 6.45 | 6.54 | 6.45 | 6.45 | 6.45 | 3.45% | 11,047 |
| Aug 18, 2025 | 6.23 | 6.23 | 6.20 | 6.23 | 6.23 | -1.97% | 2,239 |
| Aug 15, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 2.83% | 4,286 |
| Aug 14, 2025 | 6.16 | 6.19 | 6.16 | 6.18 | 6.18 | -0.24% | 2,621 |
| Aug 13, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | -0.48% | 3,475 |
| Aug 12, 2025 | 6.15 | 6.23 | 6.15 | 6.23 | 6.23 | 0.57% | 2,610 |
| Aug 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.64% | 204 |
| Aug 8, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 1.22% | 2,637 |
| Aug 7, 2025 | 6.16 | 6.19 | 6.15 | 6.16 | 6.16 | 2.93% | 29,122 |
| Aug 6, 2025 | 5.92 | 6.00 | 5.92 | 5.98 | 5.98 | 2.22% | 2,400 |