Remy Cointreau SA (PK) (REMYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.58 | -0.31 | -3.93 | 7.76 | 7.89 | 7.58 | 100886 |
| 1721683740 | 7.89 | 0.13 | 1.68 | 7.866 | 8.05 | 7.86 | 69206 |
| 1721424180 | 7.76 | -0.39 | -4.79 | 7.81 | 7.89 | 7.7 | 66074 |
| 1721337960 | 8.15 | 0.01 | 0.12 | 8.22 | 8.246 | 8.1 | 79277 |
| 1721251320 | 8.14 | -0.03 | -0.37 | 8.145 | 8.2449999 | 8.13 | 63069 |
| 1721164920 | 8.17 | -0.02 | -0.24 | 8.11 | 8.18 | 8.0656 | 125514 |
| 1721078940 | 8.19 | -0.02 | -0.24 | 8.15 | 8.22 | 8.09 | 52651 |
| 1720819200 | 8.21 | 0.08 | 0.98 | 8.16 | 8.22 | 8.0904 | 54545 |
| 1720733280 | 8.13 | 0.18 | 2.26 | 8.07 | 8.13 | 8.07 | 100340 |
| 1720646880 | 7.95 | 0.17 | 2.19 | 8 | 8 | 7.89 | 99748 |
| 1720560540 | 7.78 | -0.17 | -2.14 | 7.89 | 7.89 | 7.73 | 117115 |
| 1720473600 | 7.95 | -0.27 | -3.28 | 8.09 | 8.09 | 7.92 | 119750 |
| 1720214640 | 8.22 | -0.27 | -3.18 | 8.28 | 8.28 | 8.17 | 62938 |
| 1720041000 | 8.49 | 0.27 | 3.28 | 8.46 | 8.5097 | 8.45 | 20487 |
| 1719955740 | 8.22 | -0.08 | -0.90 | 8.22 | 8.23 | 8.15 | 229208 |
| 1719868980 | 8.295 | -0.03 | -0.30 | 8.41 | 8.46 | 8.26 | 179020 |
| 1719610020 | 8.32 | 0.04 | 0.48 | 8.15 | 8.32 | 8.15 | 136118 |
| 1719523200 | 8.28 | -0.16 | -1.90 | 8.34 | 8.3699999 | 8.2 | 139591 |
| 1719437040 | 8.44 | -0.16 | -1.86 | 8.423 | 8.44 | 8.36 | 121094 |
| 1719350880 | 8.6 | 0.24 | 2.87 | 8.52 | 8.6 | 8.4705 | 1310091 |
| 1719264540 | 8.36 | 0.16 | 1.95 | 8.49 | 8.53 | 8.35 | 1307600 |
| 1719005220 | 8.2 | -0.06 | -0.73 | 8.18 | 8.22 | 8.16 | 198537 |
| 1718918640 | 8.26 | -0.03 | -0.36 | 8.33 | 8.375 | 8.25 | 85589 |
| 1718746140 | 8.2899999 | -0.19 | -2.24 | 8.23 | 8.2899999 | 8.1925 | 198221 |
| 1718659680 | 8.48 | -0.03 | -0.35 | 8.405 | 8.52 | 8.39 | 141440 |
| 1718400300 | 8.51 | -0.1 | -1.16 | 8.6105 | 8.6275 | 8.49 | 67308 |
| 1718314140 | 8.61 | -0.54 | -5.90 | 8.65 | 8.68 | 8.55 | 104219 |
| 1718227380 | 9.15 | 0.13 | 1.44 | 9.14 | 9.25 | 9.1199999 | 128779 |
| 1718141340 | 9.02 | 0.22 | 2.50 | 8.83 | 9.03 | 8.78 | 106248 |
| 1718054880 | 8.8 | -0.21 | -2.33 | 8.75 | 8.8 | 8.7 | 87671 |
| 1717795800 | 9.01 | -0.1 | -1.10 | 9.035 | 9.0525 | 8.97 | 50863 |
| 1717709400 | 9.11 | 0.1 | 1.11 | 9.06 | 9.115 | 8.97 | 69230 |
| 1717622460 | 9.01 | -0.29 | -3.12 | 9.06 | 9.07 | 8.84 | 60802 |
| 1717536360 | 9.3 | 0.02 | 0.22 | 9.225 | 9.3 | 9.225 | 92895 |
| 1717450140 | 9.28 | 0.05 | 0.54 | 9.28 | 9.3175 | 9.21 | 55181 |
| 1717190940 | 9.23 | 0.06 | 0.65 | 9.24 | 9.26 | 9.1506 | 68863 |
| 1717104540 | 9.17 | 0.08 | 0.88 | 9.223 | 9.223 | 9.15 | 168128 |
| 1717018020 | 9.09 | -0.34 | -3.58 | 9.25 | 9.335 | 9.09 | 138486 |
| 1716931740 | 9.4271999 | -0.12 | -1.29 | 9.51 | 9.525 | 9.3699999 | 75688 |
| 1716585840 | 9.55 | 0.14 | 1.49 | 9.4805 | 9.57 | 9.43 | 47503 |
| 1716499740 | 9.41 | -0.26 | -2.69 | 9.51 | 9.52 | 9.41 | 39073 |
| 1716412800 | 9.67 | -0.26 | -2.57 | 9.627 | 9.7195 | 9.6 | 183303 |
| 1716326940 | 9.925 | -0.14 | -1.34 | 9.917 | 9.973 | 9.9 | 221551 |
| 1716240180 | 10.06 | 0.01 | 0.06 | 10.01 | 10.06 | 9.96 | 30644 |
| 1715981340 | 10.054 | -0.1 | -1.00 | 9.901 | 10.08 | 9.8575 | 22409 |
| 1715894940 | 10.1555 | 0.1 | 1.00 | 10.1205 | 10.172 | 10.09 | 20521 |
| 1715808000 | 10.055 | -0.16 | -1.52 | 10.12 | 10.12 | 9.9703 | 18922 |
| 1715722140 | 10.21 | 0.24 | 2.41 | 10.206 | 10.27 | 10.19 | 46415 |
| 1715635200 | 9.97 | -0.4 | -3.86 | 10.07 | 10.118 | 9.955 | 100321 |
| 1715376000 | 10.37 | 0.05 | 0.48 | 10.26 | 10.38 | 10.26 | 30537 |
| 1715289720 | 10.32 | 0.21 | 2.08 | 10.19 | 10.32 | 10.1775 | 42093 |
| 1715203200 | 10.11 | -0.11 | -1.08 | 10.0905 | 10.18 | 10.08 | 48536 |
| 1715117340 | 10.22 | 0.52 | 5.33 | 10.07 | 10.2689 | 10.07 | 219572 |
| 1715030940 | 9.7025 | 0.01 | 0.13 | 9.73 | 9.76 | 9.61 | 152913 |
| 1714771740 | 9.69 | 0.23 | 2.43 | 9.73 | 9.7769999 | 9.65 | 31091 |
| 1714685340 | 9.46 | -0.06 | -0.63 | 9.455 | 9.5399999 | 9.4 | 34912 |
| 1714598400 | 9.52 | 0.09 | 0.95 | 9.4774999 | 9.8 | 9.4 | 47991 |
| 1714512600 | 9.43 | -0.26 | -2.68 | 9.5835 | 9.603 | 9.43 | 58004 |
| 1714425720 | 9.69 | 0.09 | 0.94 | 9.61 | 9.708 | 9.61 | 52863 |
| 1714166580 | 9.6 | -0.28 | -2.81 | 9.6425 | 9.7525 | 9.51 | 41240 |
| 1714080300 | 9.878 | -0.02 | -0.22 | 9.7175 | 9.89 | 9.69 | 45424 |
| 1713994020 | 9.9 | -0.01 | -0.10 | 9.8275 | 9.9 | 9.773 | 52335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
