Rémy Cointreau SA (REMYY)
OTCMKTS
· Delayed Price · Currency is USD
6.17
+0.30 (5.11%)
Jul 8, 2025, 3:40 PM EDT
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.98 | 6.20 | 5.98 | 6.18 | 6.18 | 5.25% | 18,275 |
| Jul 7, 2025 | 6.02 | 6.02 | 5.85 | 5.87 | 5.87 | 5.50% | 28,115 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -0.73% | 2,922 |
| Jul 2, 2025 | 5.55 | 5.61 | 5.52 | 5.61 | 5.61 | 3.22% | 6,878 |
| Jul 1, 2025 | 5.25 | 5.43 | 5.25 | 5.43 | 5.43 | 8.17% | 17,532 |
| Jun 30, 2025 | 5.01 | 5.09 | 5.01 | 5.02 | 5.02 | 0.60% | 4,652 |
| Jun 27, 2025 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | 0.28% | 4,213 |
| Jun 26, 2025 | 4.99 | 4.99 | 4.93 | 4.98 | 4.98 | -1.66% | 12,406 |
| Jun 25, 2025 | 5.07 | 5.07 | 5.01 | 5.06 | 5.06 | -1.46% | 13,212 |
| Jun 24, 2025 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | -0.10% | 9,316 |
| Jun 23, 2025 | 5.05 | 5.17 | 5.05 | 5.14 | 5.14 | -0.29% | 7,495 |
| Jun 20, 2025 | 5.15 | 5.17 | 5.15 | 5.16 | 5.16 | -0.87% | 7,717 |
| Jun 18, 2025 | 5.23 | 5.23 | 5.19 | 5.20 | 5.20 | -3.08% | 13,766 |
| Jun 17, 2025 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | -3.33% | 12,536 |
| Jun 16, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -4.74% | 5,305 |
| Jun 13, 2025 | 5.85 | 5.89 | 5.83 | 5.83 | 5.83 | -1.92% | 2,077 |
| Jun 12, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 6.59% | 12,522 |
| Jun 11, 2025 | 5.64 | 5.65 | 5.56 | 5.57 | 5.57 | -1.01% | 18,084 |
| Jun 10, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.72% | 23,085 |
| Jun 9, 2025 | 5.67 | 5.67 | 5.58 | 5.59 | 5.59 | 5.27% | 31,806 |
| Jun 6, 2025 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | -1.12% | 29,434 |
| Jun 5, 2025 | 5.47 | 5.47 | 5.36 | 5.37 | 5.37 | -3.16% | 52,149 |
| Jun 4, 2025 | 5.59 | 5.61 | 5.53 | 5.55 | 5.55 | 5.22% | 29,705 |
| Jun 3, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | -0.94% | 10,630 |
| Jun 2, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 0.02% | 21,132 |
| May 30, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -0.58% | 2,546 |
| May 29, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.94% | 684 |
| May 28, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.38% | 4,503 |
| May 27, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | 2.19% | 1,913 |
| May 23, 2025 | 5.09 | 5.23 | 5.09 | 5.21 | 5.21 | -3.56% | 13,677 |
| May 22, 2025 | 5.47 | 5.51 | 5.40 | 5.40 | 5.40 | 1.28% | 3,787 |
| May 21, 2025 | 5.35 | 5.37 | 5.33 | 5.33 | 5.33 | -0.34% | 4,796 |
| May 20, 2025 | 5.38 | 5.38 | 5.32 | 5.35 | 5.35 | 0.94% | 16,994 |
| May 19, 2025 | 5.24 | 5.33 | 5.23 | 5.30 | 5.30 | -0.11% | 2,826 |
| May 16, 2025 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 0.08% | 4,370 |
| May 15, 2025 | 5.29 | 5.33 | 5.29 | 5.30 | 5.30 | -3.81% | 41,404 |
| May 14, 2025 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -0.45% | 10,613 |
| May 13, 2025 | 5.55 | 5.55 | 5.51 | 5.54 | 5.54 | -0.98% | 15,489 |
| May 12, 2025 | 5.71 | 5.73 | 5.58 | 5.59 | 5.59 | 3.14% | 22,228 |
| May 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 6,539 |
| May 8, 2025 | 5.42 | 5.44 | 5.41 | 5.42 | 5.42 | -0.28% | 20,137 |
| May 7, 2025 | 5.48 | 5.48 | 5.41 | 5.44 | 5.44 | 1.21% | 18,950 |
| May 6, 2025 | 5.45 | 5.47 | 5.37 | 5.37 | 5.37 | -1.65% | 8,199 |
| May 5, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | -0.73% | 25,519 |
| May 2, 2025 | 5.50 | 5.51 | 5.43 | 5.50 | 5.50 | 3.58% | 42,697 |
| May 1, 2025 | 5.46 | 5.46 | 5.11 | 5.31 | 5.31 | -0.19% | 72,255 |
| Apr 30, 2025 | 5.25 | 5.32 | 5.18 | 5.32 | 5.32 | 1.45% | 19,234 |
| Apr 29, 2025 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | -0.21% | 4,060 |
| Apr 28, 2025 | 5.26 | 5.28 | 5.25 | 5.26 | 5.26 | -0.02% | 11,529 |
| Apr 25, 2025 | 5.25 | 5.26 | 5.19 | 5.26 | 5.26 | 0.21% | 64,456 |