Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
4.620
-0.070 (-1.49%)
At close: May 28, 2026
REMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | -1.49% | 4,537 |
| May 27, 2026 | 4.68 | 4.72 | 4.68 | 4.69 | 4.69 | 2.40% | 20,260 |
| May 26, 2026 | 4.63 | 4.63 | 4.57 | 4.58 | 4.58 | -1.36% | 2,870 |
| May 22, 2026 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | -2.87% | 8,581 |
| May 21, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 1.06% | 43,634 |
| May 20, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 1.72% | 15,496 |
| May 19, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 0.75% | 5,644 |
| May 18, 2026 | 4.62 | 4.64 | 4.59 | 4.62 | 4.62 | -0.53% | 28,949 |
| May 15, 2026 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | 0.87% | 2,352 |
| May 14, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 2.39% | 1,117 |
| May 13, 2026 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | -3.18% | 8,376 |
| May 12, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | -2.62% | 5,172 |
| May 11, 2026 | 4.80 | 4.80 | 4.75 | 4.77 | 4.77 | -1.55% | 2,910 |
| May 8, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 2.76% | 1,222 |
| May 7, 2026 | 4.73 | 4.75 | 4.71 | 4.71 | 4.71 | -2.99% | 15,411 |
| May 6, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | 3.83% | 19,009 |
| May 5, 2026 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | 4.14% | 2,885 |
| May 4, 2026 | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | -4.26% | 3,464 |
| May 1, 2026 | 4.70 | 4.70 | 4.66 | 4.69 | 4.69 | 0.86% | 22,649 |
| Apr 30, 2026 | 4.56 | 4.69 | 4.56 | 4.65 | 4.65 | -0.64% | 36,540 |
| Apr 28, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 4,079 |
| Apr 27, 2026 | 4.65 | 4.68 | 4.65 | 4.66 | 4.66 | -1.48% | 5,416 |
| Apr 24, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 1.94% | 1,982 |
| Apr 23, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -1.28% | 2,935 |
| Apr 22, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | -1.66% | 51,993 |
| Apr 21, 2026 | 4.83 | 4.84 | 4.77 | 4.78 | 4.78 | -0.84% | 13,710 |
| Apr 20, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | 0.21% | 14,040 |
| Apr 17, 2026 | 4.81 | 4.85 | 4.80 | 4.81 | 4.81 | 2.56% | 31,282 |
| Apr 16, 2026 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 1.74% | 17,387 |
| Apr 15, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.22% | 6,860 |
| Apr 14, 2026 | 4.64 | 4.65 | 4.62 | 4.62 | 4.62 | 0.76% | 9,273 |
| Apr 13, 2026 | 4.54 | 4.59 | 4.53 | 4.59 | 4.59 | -0.10% | 20,428 |
| Apr 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | 1,983 |
| Apr 9, 2026 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | -0.66% | 23,331 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | 5.07% | 56,957 |
| Apr 7, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | 3.58% | 24,333 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.53% | 8,877 |
| Apr 2, 2026 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | -0.12% | 10,880 |
| Apr 1, 2026 | 4.25 | 4.27 | 4.20 | 4.26 | 4.26 | 1.43% | 28,472 |
| Mar 31, 2026 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | 1.57% | 12,276 |
| Mar 30, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 1.97% | 4,069 |
| Mar 27, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | 0.13% | 5,694 |
| Mar 26, 2026 | 4.06 | 4.15 | 4.05 | 4.05 | 4.05 | 0.50% | 20,731 |
| Mar 25, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.75% | 2,581 |
| Mar 24, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -2.49% | 5,446 |
| Mar 23, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 2.29% | 7,305 |
| Mar 20, 2026 | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -2.31% | 21,050 |
| Mar 19, 2026 | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | - | 5,461 |
| Mar 18, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -1.79% | 6,546 |
| Mar 17, 2026 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 0.67% | 4,283 |