Remy Cointreau FF (PK) (REMYF)
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 | -3.12 | -5.22613065327 | 59.7 | 61.66 | 56.52 | 2617 | 56.67719473 | CS |
| 4 | -9.85 | -14.8276381153 | 66.43 | 66.6207 | 56.52 | 1426 | 57.52676054 | CS |
| 12 | -9.3415 | -14.1706423549 | 65.9215 | 67 | 56.52 | 735 | 58.69813939 | CS |
| 26 | -22.998 | -28.8999472216 | 79.578 | 81.2 | 56.52 | 696 | 63.86868163 | CS |
| 52 | -50.22 | -47.0224719101 | 106.8 | 112 | 56.52 | 389 | 74.07173203 | CS |
| 156 | -178.02 | -75.8823529412 | 234.6 | 234.6 | 56.52 | 295 | 101.36333547 | CS |
| 260 | -71.47 | -55.8141351035 | 128.05 | 246.89 | 56.52 | 251 | 113.38834223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731364140 | 61.51 | 0 | 0.00 | 61.51 | 61.51 | 61.51 | 0 |
| 1731104940 | 61.51 | 0 | 0.00 | 61.51 | 61.51 | 61.51 | 0 |
| 1731018540 | 61.51 | -0.14 | -0.23 | 60.95 | 61.51 | 60.95 | 305 |
| 1730931960 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1730845560 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1730759160 | 61.65 | -1.1 | -1.75 | 61.65 | 61.65 | 61.65 | 131 |
| 1730496420 | 62.75 | -1.55 | -2.41 | 62.75 | 62.75 | 62.75 | 300 |
| 1730409900 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1730323500 | 64.3 | -0.01 | -0.01 | 64.3 | 64.3 | 64.3 | 3 |
| 1730237100 | 64.305 | 0 | 0.00 | 64.305 | 64.305 | 64.305 | 0 |
| 1730150700 | 64.305 | 0 | 0.00 | 64.305 | 64.305 | 64.305 | 0 |
| 1729891500 | 64.305 | -0.7 | -1.07 | 64.305 | 64.305 | 64.305 | 10 |
| 1729805160 | 65 | 0.64 | 1.00 | 65 | 65 | 65 | 100 |
| 1729718940 | 64.355999 | 0.07 | 0.10 | 64.355999 | 64.355999 | 64.355999 | 379 |
| 1729632000 | 64.29 | 0 | 0.00 | 64.29 | 64.29 | 64.29 | 0 |
| 1729545600 | 64.29 | -2.71 | -4.04 | 64.29 | 64.29 | 64.29 | 6 |
| 1729286400 | 67 | 1.15 | 1.75 | 67 | 67 | 67 | 250 |
| 1729200480 | 65.849999 | 0 | 0.00 | 65.849999 | 65.849999 | 65.849999 | 0 |
| 1729114080 | 65.849999 | 0 | 0.00 | 65.849999 | 65.849999 | 65.849999 | 0 |
| 1729027680 | 65.849999 | 0 | 0.00 | 66.12 | 66.12 | 65.849999 | 55 |
| 1728941220 | 65.849999 | -10.67 | -13.94 | 65.921499 | 65.921499 | 65.849999 | 2 |
| 1728657000 | 76.52 | 0 | 0.00 | 76.52 | 76.52 | 76.52 | 0 |
| 1728570600 | 76.52 | 0 | 0.00 | 76.52 | 76.52 | 76.52 | 0 |
| 1728484200 | 76.52 | 0 | 0.00 | 76.52 | 76.52 | 76.52 | 0 |
| 1728397800 | 76.52 | 0 | 0.00 | 76.52 | 76.52 | 76.52 | 0 |
| 1728311400 | 76.52 | 0 | 0.00 | 76.52 | 76.52 | 76.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
