Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.42
-0.04 (-0.79%)
Sep 18, 2025, 12:58 PM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |