Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.35
-0.01 (-0.24%)
Feb 11, 2026, 2:45 PM EST
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | -0.24% | 13,930 |
| Feb 10, 2026 | 5.28 | 5.39 | 5.27 | 5.36 | 5.36 | 4.54% | 24,149 |
| Feb 9, 2026 | 5.12 | 5.13 | 5.07 | 5.13 | 5.13 | 0.49% | 3,812 |
| Feb 6, 2026 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 0.26% | 2,380 |
| Feb 5, 2026 | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | -0.74% | 16,183 |
| Feb 4, 2026 | 4.95 | 5.14 | 4.95 | 5.13 | 5.13 | 9.38% | 10,635 |
| Feb 3, 2026 | 4.67 | 4.76 | 4.67 | 4.69 | 4.69 | 0.86% | 7,793 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.64 | 4.65 | 4.65 | -0.85% | 3,323 |
| Jan 30, 2026 | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | 0.43% | 5,883 |
| Jan 29, 2026 | 4.80 | 4.80 | 4.67 | 4.67 | 4.67 | 0.97% | 13,095 |
| Jan 28, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.63 | 0.76% | 4,012 |
| Jan 27, 2026 | 4.58 | 4.62 | 4.54 | 4.59 | 4.59 | -2.34% | 19,943 |
| Jan 26, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.53% | 12,160 |
| Jan 23, 2026 | 4.69 | 4.73 | 4.66 | 4.73 | 4.73 | -1.15% | 7,221 |
| Jan 22, 2026 | 4.76 | 4.79 | 4.76 | 4.78 | 4.78 | 1.27% | 35,051 |
| Jan 21, 2026 | 4.65 | 4.72 | 4.61 | 4.72 | 4.72 | 4.56% | 8,919 |
| Jan 20, 2026 | 4.48 | 4.54 | 4.46 | 4.51 | 4.51 | -3.44% | 24,789 |
| Jan 16, 2026 | 4.74 | 4.74 | 4.67 | 4.68 | 4.68 | -1.58% | 12,598 |
| Jan 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 484 |
| Jan 14, 2026 | 4.83 | 4.83 | 4.74 | 4.80 | 4.80 | 0.84% | 11,794 |
| Jan 13, 2026 | 4.82 | 4.83 | 4.75 | 4.76 | 4.76 | -0.10% | 6,260 |
| Jan 12, 2026 | 4.72 | 4.80 | 4.69 | 4.77 | 4.77 | 1.60% | 13,879 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.66 | 4.69 | 4.69 | 1.30% | 17,421 |
| Jan 8, 2026 | 4.61 | 4.71 | 4.59 | 4.63 | 4.63 | 7.18% | 100,275 |
| Jan 7, 2026 | 4.26 | 4.32 | 4.23 | 4.32 | 4.32 | -1.14% | 11,089 |
| Jan 6, 2026 | 4.27 | 4.37 | 4.27 | 4.37 | 4.37 | 2.34% | 11,198 |
| Jan 5, 2026 | 4.20 | 4.29 | 4.20 | 4.27 | 4.27 | 0.95% | 28,016 |
| Jan 2, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | -0.47% | 5,341 |
| Dec 31, 2025 | 4.25 | 4.26 | 4.23 | 4.25 | 4.25 | 0.47% | 11,174 |
| Dec 30, 2025 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 0.09% | 7,267 |
| Dec 29, 2025 | 4.14 | 4.24 | 4.14 | 4.23 | 4.23 | -0.56% | 13,761 |
| Dec 26, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | 0.35% | 4,407 |
| Dec 24, 2025 | 4.07 | 4.25 | 4.07 | 4.24 | 4.24 | 1.17% | 11,697 |
| Dec 23, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | -0.45% | 11,363 |
| Dec 22, 2025 | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | -1.41% | 14,100 |
| Dec 19, 2025 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | -0.35% | 3,050 |
| Dec 18, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 5,819 |
| Dec 17, 2025 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | - | 25,609 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.12% | 33,219 |
| Dec 15, 2025 | 4.27 | 4.34 | 4.27 | 4.31 | 4.31 | 0.58% | 4,222 |
| Dec 12, 2025 | 4.30 | 4.32 | 4.27 | 4.28 | 4.28 | 0.94% | 26,706 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 2.91% | 10,979 |
| Dec 10, 2025 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | - | 73,117 |
| Dec 9, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -1.44% | 20,043 |
| Dec 8, 2025 | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | -1.99% | 35,479 |
| Dec 5, 2025 | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | -0.12% | 19,507 |
| Dec 4, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | - | 120,563 |
| Dec 3, 2025 | 4.40 | 4.40 | 4.20 | 4.27 | 4.27 | -3.33% | 159,843 |
| Dec 2, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -2.17% | 2,223 |
| Dec 1, 2025 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | -0.99% | 12,328 |