Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.08
-0.05 (-1.07%)
At close: Sep 4, 2026
REMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | -1.07% | 9,786 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.25% | 3,016 |
| Sep 2, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 0.11% | 4,536 |
| Sep 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.25% | 344 |
| Aug 31, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.38% | 1,627 |
| Aug 28, 2026 | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -2.58% | 7,630 |
| Aug 26, 2026 | 5.47 | 5.47 | 5.42 | 5.42 | 5.42 | 1.42% | 3,388 |
| Aug 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.67% | 129 |
| Aug 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.26% | 201 |
| Aug 21, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.25% | 1,966 |
| Aug 20, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | -0.69% | 27,734 |
| Aug 19, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.70% | 1,140 |
| Aug 18, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -1.49% | 225 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | -1.28% | 828 |
| Aug 14, 2026 | 5.43 | 5.48 | 5.43 | 5.45 | 5.45 | 3.22% | 12,482 |
| Aug 12, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | -0.04% | 6,496 |
| Aug 11, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.71% | 1,050 |
| Aug 10, 2026 | 5.33 | 5.33 | 5.31 | 5.32 | 5.32 | -1.12% | 2,336 |
| Aug 7, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 3.07% | 4,243 |
| Aug 6, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 1.75% | 7,151 |
| Aug 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.66% | 136 |
| Aug 4, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -3.13% | 2,020 |
| Aug 3, 2026 | 5.54 | 5.59 | 5.44 | 5.44 | 5.44 | -1.53% | 7,835 |
| Jul 31, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 0.08% | 3,000 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.47 | 5.52 | 5.52 | -2.47% | 12,521 |
| Jul 29, 2026 | 5.34 | 5.66 | 5.34 | 5.66 | 5.66 | 4.04% | 6,153 |
| Jul 28, 2026 | 5.24 | 5.44 | 5.24 | 5.44 | 5.44 | 6.67% | 4,098 |
| Jul 27, 2026 | 5.11 | 5.12 | 5.10 | 5.10 | 5.10 | 1.34% | 2,533 |
| Jul 24, 2026 | 4.98 | 5.14 | 4.98 | 5.09 | 5.03 | 1.09% | 9,444 |
| Jul 23, 2026 | 4.94 | 5.03 | 4.93 | 5.03 | 4.98 | -1.47% | 11,000 |
| Jul 22, 2026 | 5.14 | 5.14 | 5.10 | 5.11 | 5.05 | 0.10% | 1,170 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -0.49% | 2,000 |
| Jul 20, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.07 | -1.06% | 15,722 |
| Jul 17, 2026 | 5.21 | 5.21 | 5.17 | 5.18 | 5.13 | -0.28% | 14,216 |
| Jul 16, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.14 | 5.69% | 7,779 |
| Jul 14, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.86 | -0.51% | 1,913 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 1.86% | 364 |
| Jul 9, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.80 | -1.72% | 779 |
| Jul 8, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.88 | -3.05% | 1,122 |
| Jul 7, 2026 | 5.18 | 5.18 | 5.08 | 5.09 | 5.04 | 5.38% | 6,174 |
| Jul 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | -1.43% | 2,109 |
| Jul 2, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.85 | 3.81% | 322 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | -3.48% | 1,035 |
| Jun 30, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.84 | 0.20% | 13,474 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.85 | 4.88 | 4.83 | -0.20% | 9,389 |
| Jun 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | -1.51% | 8,301 |
| Jun 25, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.91 | -0.05% | 394 |
| Jun 24, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.92 | 1.79% | 8,456 |
| Jun 23, 2026 | 4.86 | 4.88 | 4.85 | 4.88 | 4.83 | -2.20% | 44,036 |
| Jun 22, 2026 | 4.96 | 5.01 | 4.96 | 4.99 | 4.94 | -3.11% | 11,046 |