Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.13
-0.05 (-1.06%)
Jul 20, 2026, 9:30 AM EST
REMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | -0.28% | 14,216 |
| Jul 16, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.19 | 5.69% | 7,779 |
| Jul 14, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | -0.51% | 1,913 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.86% | 364 |
| Jul 9, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | -1.72% | 779 |
| Jul 8, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -3.05% | 1,122 |
| Jul 7, 2026 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | 5.38% | 6,174 |
| Jul 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | 2,109 |
| Jul 2, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 3.81% | 322 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.48% | 1,035 |
| Jun 30, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 0.20% | 13,474 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -0.20% | 9,389 |
| Jun 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.51% | 8,301 |
| Jun 25, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.05% | 394 |
| Jun 24, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | 1.79% | 8,456 |
| Jun 23, 2026 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | -2.20% | 44,036 |
| Jun 22, 2026 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | -3.11% | 11,046 |
| Jun 18, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 3.83% | 5,819 |
| Jun 17, 2026 | 5.19 | 5.19 | 4.96 | 4.96 | 4.96 | -3.50% | 28,265 |
| Jun 16, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.48% | 2,050 |
| Jun 15, 2026 | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | 0.88% | 6,925 |
| Jun 12, 2026 | 5.03 | 5.12 | 5.01 | 5.12 | 5.12 | 2.65% | 25,600 |
| Jun 11, 2026 | 4.92 | 4.99 | 4.90 | 4.99 | 4.99 | 0.56% | 1,891 |
| Jun 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.39% | 1,029 |
| Jun 9, 2026 | 5.00 | 5.08 | 5.00 | 5.03 | 5.03 | 4.36% | 18,984 |
| Jun 8, 2026 | 4.92 | 4.98 | 4.82 | 4.82 | 4.82 | 1.90% | 191,111 |
| Jun 5, 2026 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -0.21% | 10,397 |
| Jun 4, 2026 | 4.76 | 4.83 | 4.70 | 4.74 | 4.74 | 9.22% | 79,040 |
| Jun 3, 2026 | 4.33 | 4.34 | 4.30 | 4.34 | 4.34 | -0.56% | 1,607 |
| Jun 2, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | 0.56% | 1,494 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -6.06% | 46,992 |
| 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 |