Remy Cointreau FF (PK) (REMYF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.84 | -5.17021663936 | 54.93 | 54.93 | 52.09 | 1062 | 52.57896987 | CS |
| 4 | -3.42 | -6.16105206269 | 55.51 | 60.902 | 52.09 | 1224 | 56.65576248 | CS |
| 12 | -7.65 | -12.8054904587 | 59.74 | 66.6207 | 52.09 | 967 | 57.86029553 | CS |
| 26 | -25.38 | -32.7610688008 | 77.47 | 81.2 | 52.09 | 817 | 61.84207582 | CS |
| 52 | -55.27 | -51.4809985097 | 107.36 | 107.9 | 52.09 | 463 | 67.511871 | CS |
| 156 | -145.91 | -73.6919191919 | 198 | 211.05 | 52.09 | 332 | 93.57174837 | CS |
| 260 | -56.56 | -52.0570639669 | 108.65 | 246.89 | 52.09 | 273 | 107.26389197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 52.09 | -1.34 | -2.51 | 52.7 | 52.7 | 52.09 | 2107 |
| 1738880400 | 53.4295 | -1.5 | -2.73 | 53.1 | 53.4295 | 53.1 | 1004 |
| 1738794480 | 54.93 | 0 | 0.00 | 54.93 | 54.93 | 54.93 | 0 |
| 1738708080 | 54.93 | -3.87 | -6.58 | 54.93 | 54.93 | 54.93 | 75 |
| 1738621680 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1738362480 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1738276080 | 58.8 | -2.1 | -3.45 | 58.846 | 58.9015 | 58.8 | 6000 |
| 1738189620 | 60.902 | 0 | 0.00 | 60.902 | 60.902 | 60.902 | 0 |
| 1738103220 | 60.902 | 0 | 0.00 | 60.902 | 60.902 | 60.902 | 0 |
| 1738016820 | 60.902 | 3.5 | 6.10 | 60.902 | 60.902 | 60.902 | 300 |
| 1737757620 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1737671220 | 57.4 | 0.96 | 1.71 | 56.41 | 57.4 | 56.41 | 102 |
| 1737584640 | 56.4363 | -0.49 | -0.86 | 56.92 | 56.92 | 56.4363 | 400 |
| 1737498480 | 56.925 | 0 | 0.00 | 56.925 | 56.925 | 56.925 | 0 |
| 1737152880 | 56.925 | 1.42 | 2.55 | 57.11 | 57.11 | 56.925 | 26 |
| 1737066120 | 55.51 | 0 | 0.00 | 55.51 | 55.51 | 55.51 | 0 |
| 1736979720 | 55.51 | -2.67 | -4.59 | 55.51 | 55.51 | 55.51 | 1000 |
| 1736893320 | 58.18 | 0 | 0.00 | 58.18 | 58.18 | 58.18 | 0 |
| 1736806920 | 58.18 | 0 | 0.00 | 58.18 | 58.18 | 58.18 | 0 |
| 1736547720 | 58.18 | -1.62 | -2.71 | 57.83 | 58.18 | 57.83 | 21 |
| 1736375340 | 59.8 | -0.1 | -0.17 | 59.8 | 59.8 | 59.8 | 500 |
| 1736288940 | 59.9 | 0.94 | 1.59 | 59.9 | 59.9 | 59.9 | 1000 |
| 1736202360 | 58.96 | 2.38 | 4.21 | 58.96 | 58.96 | 58.96 | 200 |
| 1735942980 | 56.58 | -3.99 | -6.59 | 57.88 | 57.88 | 56.52 | 10178 |
| 1735856700 | 60.57 | -1.08 | -1.75 | 60.57 | 60.57 | 60.57 | 49 |
| 1735683960 | 61.65 | 1.95 | 3.27 | 61.65 | 61.66 | 61.65 | 39 |
| 1735597740 | 59.7 | -0.05 | -0.08 | 59.7 | 59.7 | 59.7 | 200 |
| 1735338000 | 59.75 | -0.79 | -1.30 | 61.2 | 61.2 | 59.75 | 806 |
| 1735251600 | 60.536 | 0 | 0.00 | 60.536 | 60.536 | 60.536 | 0 |
| 1735078800 | 60.536 | 0 | 0.00 | 60.536 | 60.536 | 60.536 | 0 |
| 1734992400 | 60.536 | 0 | 0.00 | 60.536 | 60.536 | 60.536 | 0 |
| 1734733200 | 60.536 | -0.01 | -0.02 | 60.536 | 60.536 | 60.536 | 360 |
| 1734647340 | 60.55 | 0 | 0.00 | 60.55 | 60.55 | 60.55 | 0 |
| 1734560940 | 60.55 | -6.07 | -9.11 | 63.05 | 63.05 | 60.55 | 803 |
| 1734474000 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1734387600 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1734128400 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1734042000 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1733955600 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1733869200 | 66.6207 | 0.19 | 0.29 | 66.6207 | 66.6207 | 66.6207 | 50 |
| 1733782800 | 66.43 | 5.62 | 9.24 | 66.43 | 66.43 | 66.43 | 352 |
| 1733523780 | 60.81 | 0 | 0.00 | 60.81 | 60.81 | 60.81 | 0 |
| 1733437380 | 60.81 | 0 | 0.00 | 60.81 | 60.81 | 60.81 | 0 |
| 1733350980 | 60.81 | -1.04 | -1.69 | 60.81 | 60.81 | 60.81 | 800 |
| 1733264580 | 61.8539 | 0 | 0.00 | 61.8539 | 61.8539 | 61.8539 | 0 |
| 1733178180 | 61.8539 | -0.65 | -1.03 | 61.8539 | 61.8539 | 61.8539 | 100 |
| 1732918200 | 62.5 | 1.6 | 2.63 | 61.1 | 62.5 | 60.912 | 1349 |
| 1732746540 | 60.9 | 0.49 | 0.82 | 60.9 | 60.9 | 59.9 | 1110 |
| 1732660140 | 60.405 | 0.41 | 0.68 | 60.94 | 60.94 | 60.405 | 500 |
| 1732573560 | 60 | 1.31 | 2.23 | 60 | 60 | 60 | 9 |
| 1732314300 | 58.69 | 0 | 0.00 | 58.69 | 58.69 | 58.69 | 0 |
| 1732227900 | 58.69 | 0.19 | 0.32 | 58.69 | 58.69 | 58.69 | 150 |
| 1732141200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1732054800 | 58.5 | -1.24 | -2.08 | 58.5 | 58.5 | 58.5 | 200 |
| 1731968640 | 59.74 | 1.81 | 3.12 | 59.74 | 59.74 | 59.74 | 200 |
| 1731709200 | 57.93 | 0 | 0.00 | 57.93 | 57.93 | 57.93 | 0 |
| 1731622800 | 57.93 | 0.43 | 0.75 | 57.93 | 57.93 | 57.93 | 2436 |
| 1731536760 | 57.5 | -1.19 | -2.03 | 57.1838 | 57.5 | 57.1838 | 1267 |
| 1731450480 | 58.69 | -2.82 | -4.58 | 59.36 | 59.36 | 58.69 | 1010 |
| 1731335400 | 61.51 | 0 | 0.00 | 61.51 | 61.51 | 61.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
