Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.81
+0.10 (1.75%)
At close: Nov 9, 2026
REMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 1.75% | 29,642 |
| Nov 6, 2026 | 5.72 | 5.75 | 5.71 | 5.71 | 5.71 | -1.30% | 8,035 |
| Nov 5, 2026 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | 0.43% | 2,795 |
| Nov 4, 2026 | 5.73 | 5.81 | 5.73 | 5.76 | 5.76 | 3.41% | 7,371 |
| Nov 3, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | -3.80% | 6,875 |
| Nov 2, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | 3.30% | 23,896 |
| Oct 30, 2026 | 5.61 | 5.61 | 5.56 | 5.61 | 5.61 | 2.47% | 14,277 |
| Oct 29, 2026 | 5.51 | 5.51 | 5.42 | 5.47 | 5.47 | 0.39% | 2,494 |
| Oct 28, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | -2.36% | 8,001 |
| Oct 27, 2026 | 5.48 | 5.58 | 5.47 | 5.58 | 5.58 | -2.45% | 6,282 |
| Oct 26, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -0.87% | 4,166 |
| Oct 23, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.12% | 985 |
| Oct 22, 2026 | 5.68 | 5.79 | 5.68 | 5.78 | 5.78 | 3.81% | 54,090 |
| Oct 21, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 1.00% | 2,218 |
| Oct 20, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.61% | 6,303 |
| Oct 19, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -2.22% | 1,865 |
| Oct 16, 2026 | 5.68 | 5.69 | 5.64 | 5.67 | 5.67 | 4.23% | 23,023 |
| Oct 15, 2026 | 5.41 | 5.47 | 5.40 | 5.44 | 5.44 | 3.62% | 22,428 |
| Oct 14, 2026 | 5.25 | 5.25 | 5.21 | 5.25 | 5.25 | 3.96% | 18,295 |
| Oct 13, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 5.43% | 11,377 |
| Oct 12, 2026 | 4.79 | 4.83 | 4.77 | 4.79 | 4.79 | 1.05% | 10,155 |
| Oct 9, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -1.04% | 221 |
| Oct 8, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 1.20% | 2,854 |
| Oct 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.60% | 610 |
| Oct 6, 2026 | 4.61 | 4.61 | 4.59 | 4.61 | 4.61 | 0.74% | 608 |
| Oct 5, 2026 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | -1.53% | 5,699 |
| Oct 1, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -5.48% | 771 |
| Sep 30, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | 1.85% | 1,004 |
| Sep 29, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% | 224 |
| Sep 28, 2026 | 4.82 | 4.87 | 4.77 | 4.87 | 4.87 | -0.20% | 3,561 |
| Sep 25, 2026 | 4.81 | 4.89 | 4.81 | 4.88 | 4.88 | 0.41% | 4,220 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.29% | 1,304 |
| Sep 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.13% | 201 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.64% | 2,016 |
| Sep 21, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 1.48% | 5,761 |
| Sep 18, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | -2.07% | 3,252 |
| Sep 17, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.51% | 1,269 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 16,451 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 1.09% | 900 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.98% | 1,119 |
| Sep 10, 2026 | 4.90 | 4.93 | 4.89 | 4.90 | 4.90 | -0.52% | 13,679 |
| Sep 9, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -2.94% | 5,002 |
| Sep 8, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | 125 |
| 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 |