Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
6.35
+0.10 (1.64%)
Aug 28, 2025, 10:53 AM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.41 | 6.41 | 6.35 | 6.35 | - | 1.65% | 250 |
| 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 |
| Aug 5, 2025 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | -0.34% | 12,269 |
| Aug 4, 2025 | 5.81 | 5.87 | 5.78 | 5.87 | 5.87 | -1.01% | 5,881 |
| Aug 1, 2025 | 5.93 | 5.94 | 5.91 | 5.93 | 5.93 | 0.25% | 13,677 |
| Jul 31, 2025 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | -3.90% | 10,631 |
| Jul 30, 2025 | 6.20 | 6.23 | 6.14 | 6.16 | 6.16 | -4.43% | 10,775 |
| Jul 29, 2025 | 6.49 | 6.52 | 6.44 | 6.44 | 6.44 | -4.94% | 18,055 |
| Jul 28, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | -6.29% | 9,923 |
| Jul 25, 2025 | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | 7.27% | 30,804 |
| Jul 24, 2025 | 6.80 | 6.86 | 6.69 | 6.74 | 6.63 | 1.66% | 4,509 |
| Jul 23, 2025 | 6.51 | 6.64 | 6.48 | 6.63 | 6.53 | 4.84% | 15,790 |
| Jul 22, 2025 | 6.28 | 6.33 | 6.26 | 6.32 | 6.23 | 1.10% | 6,990 |
| Jul 21, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.16 | 0.40% | 5,531 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.23 | 6.23 | 6.13 | 1.60% | 1,617 |
| Jul 17, 2025 | 6.13 | 6.14 | 6.10 | 6.13 | 6.04 | 1.10% | 11,953 |
| Jul 16, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 5.97 | 0.08% | 14,163 |
| Jul 15, 2025 | 6.12 | 6.13 | 6.04 | 6.06 | 5.97 | -2.26% | 20,924 |
| Jul 14, 2025 | 6.13 | 6.21 | 6.09 | 6.20 | 6.10 | -3.38% | 61,344 |
| Jul 11, 2025 | 6.35 | 6.42 | 6.35 | 6.42 | 6.32 | -2.18% | 12,801 |
| Jul 10, 2025 | 6.40 | 6.56 | 6.40 | 6.56 | 6.46 | 7.54% | 12,532 |
| Jul 9, 2025 | 6.21 | 6.21 | 6.05 | 6.10 | 6.00 | -1.26% | 9,813 |
| Jul 8, 2025 | 5.98 | 6.20 | 5.98 | 6.18 | 6.08 | 5.25% | 18,275 |
| Jul 7, 2025 | 6.02 | 6.02 | 5.85 | 5.87 | 5.78 | 5.50% | 28,115 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.48 | -0.73% | 2,922 |
| Jul 2, 2025 | 5.55 | 5.61 | 5.52 | 5.61 | 5.52 | 3.22% | 6,878 |
| Jul 1, 2025 | 5.25 | 5.43 | 5.25 | 5.43 | 5.35 | 8.17% | 17,532 |
| Jun 30, 2025 | 5.01 | 5.09 | 5.01 | 5.02 | 4.94 | 0.60% | 4,652 |
| Jun 27, 2025 | 5.03 | 5.03 | 4.98 | 4.99 | 4.91 | 0.28% | 4,213 |
| Jun 26, 2025 | 4.99 | 4.99 | 4.93 | 4.98 | 4.90 | -1.66% | 12,406 |
| Jun 25, 2025 | 5.07 | 5.07 | 5.01 | 5.06 | 4.98 | -1.46% | 13,212 |
| Jun 24, 2025 | 5.12 | 5.14 | 5.11 | 5.14 | 5.05 | -0.10% | 9,316 |
| Jun 23, 2025 | 5.05 | 5.17 | 5.05 | 5.14 | 5.06 | -0.29% | 7,495 |
| Jun 20, 2025 | 5.15 | 5.17 | 5.15 | 5.16 | 5.07 | -0.87% | 7,717 |
| Jun 18, 2025 | 5.23 | 5.23 | 5.19 | 5.20 | 5.12 | -3.08% | 13,766 |