OTC Markets OTCPK - Delayed Quote USD

Rémy Cointreau SA (REMYF)

Compare
81.20 0.00 (0.00%)
At close: September 9 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 81.20 81.20 81.20 81.20 81.20 -
Sep 6, 2024 81.20 81.20 81.20 81.20 81.20 -
Sep 5, 2024 81.20 81.20 81.20 81.20 81.20 -
Sep 4, 2024 81.20 81.20 81.20 81.20 81.20 -
Sep 3, 2024 81.20 81.20 81.20 81.20 81.20 400
Aug 30, 2024 79.78 79.78 79.78 79.78 79.78 -
Aug 29, 2024 79.78 79.78 79.78 79.78 79.78 -
Aug 28, 2024 79.78 79.78 79.78 79.78 79.78 -
Aug 27, 2024 79.78 79.78 79.78 79.78 79.78 -
Aug 26, 2024 79.78 79.78 79.78 79.78 79.78 100
Aug 23, 2024 77.77 77.77 77.77 77.77 77.77 -
Aug 22, 2024 77.77 77.77 77.77 77.77 77.77 -
Aug 21, 2024 77.77 77.77 77.77 77.77 77.77 -
Aug 20, 2024 77.77 77.77 77.77 77.77 77.77 100
Aug 19, 2024 76.36 76.36 76.36 76.36 76.36 -
Aug 16, 2024 76.36 76.36 76.36 76.36 76.36 100
Aug 15, 2024 74.24 74.24 74.24 74.24 74.24 1,700
Aug 14, 2024 74.24 74.24 74.24 74.24 74.24 1,300
Aug 13, 2024 73.78 73.78 73.78 73.78 73.78 700
Aug 12, 2024 77.47 77.47 76.75 76.75 76.75 100
Aug 9, 2024 76.85 78.05 76.85 78.05 78.05 200
Aug 8, 2024 77.50 77.50 77.50 77.50 77.50 -
Aug 7, 2024 77.50 77.50 77.50 77.50 77.50 -
Aug 6, 2024 77.50 77.50 77.50 77.50 77.50 -
Aug 5, 2024 77.50 77.50 77.50 77.50 77.50 -
Aug 2, 2024 77.50 77.50 77.50 77.50 77.50 -
Aug 1, 2024 77.99 77.99 77.50 77.50 77.50 100
Jul 31, 2024 78.25 78.25 78.25 78.25 78.25 -
Jul 30, 2024 78.25 78.25 78.25 78.25 78.25 100
Jul 29, 2024 78.81 78.81 78.81 78.81 78.81 -
Jul 26, 2024 78.81 78.81 78.81 78.81 78.81 -
Jul 25, 2024 78.81 78.81 78.81 78.81 78.81 400
Jul 24, 2024 2.17 Dividend
Jul 24, 2024 78.81 78.81 78.81 78.81 78.81 -
Jul 23, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 22, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 19, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 18, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 17, 2024 78.81 78.81 78.81 78.81 76.64 400
Jul 16, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 15, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 12, 2024 78.81 78.81 78.81 78.81 76.64 -
Jul 11, 2024 78.81 78.81 78.81 78.81 76.64 1,100
Jul 10, 2024 78.81 78.81 78.81 78.81 76.64 100
Jul 9, 2024 79.76 79.76 79.76 79.76 77.56 -
Jul 8, 2024 79.58 79.79 79.58 79.76 77.56 500
Jul 5, 2024 84.37 84.37 84.37 84.37 82.04 -
Jul 3, 2024 84.37 84.37 84.37 84.37 82.04 -
Jul 2, 2024 84.37 84.37 84.37 84.37 82.04 -
Jul 1, 2024 84.37 84.37 84.37 84.37 82.04 -
Jun 28, 2024 84.37 84.37 84.37 84.37 82.04 -
Jun 27, 2024 84.37 84.37 84.37 84.37 82.04 600
Jun 26, 2024 84.37 84.37 84.37 84.37 82.04 100
Jun 25, 2024 82.05 82.05 82.05 82.05 79.79 6,500
Jun 24, 2024 82.05 82.05 82.05 82.05 79.79 -
Jun 21, 2024 82.05 82.05 82.05 82.05 79.79 500
Jun 20, 2024 83.32 83.32 83.32 83.32 81.02 100
Jun 18, 2024 93.75 93.75 93.75 93.75 91.17 -
Jun 17, 2024 93.75 93.75 93.75 93.75 91.17 -
Jun 14, 2024 93.75 93.75 93.75 93.75 91.17 300
Jun 13, 2024 93.75 93.75 93.75 93.75 91.17 -
Jun 12, 2024 93.75 93.75 93.75 93.75 91.17 -
Jun 11, 2024 88.35 90.40 88.35 90.40 87.91 600
Jun 10, 2024 88.48 88.48 88.48 88.48 86.04 100
Jun 7, 2024 89.00 89.00 89.00 89.00 86.55 -
Jun 6, 2024 89.00 89.00 89.00 89.00 86.55 500
Jun 5, 2024 94.10 94.10 94.10 94.10 91.51 -
Jun 4, 2024 94.10 94.10 94.10 94.10 91.51 -
Jun 3, 2024 94.10 94.10 94.10 94.10 91.51 100
May 31, 2024 92.91 92.91 92.91 92.91 90.35 -
May 30, 2024 92.91 92.91 92.91 92.91 90.35 100
May 29, 2024 92.94 92.94 92.94 92.94 90.38 100
May 28, 2024 95.03 95.03 94.72 94.72 92.11 600
May 24, 2024 95.95 95.95 95.95 95.95 93.31 200
May 23, 2024 96.50 96.50 96.50 96.50 93.84 100
May 22, 2024 99.96 99.96 99.96 99.96 97.21 -
May 21, 2024 99.96 99.96 99.96 99.96 97.21 -
May 20, 2024 100.96 100.96 99.96 99.96 97.21 100
May 17, 2024 101.99 101.99 101.99 101.99 99.18 -
May 16, 2024 101.99 101.99 101.99 101.99 99.18 -
May 15, 2024 101.99 101.99 101.99 101.99 99.18 100
May 14, 2024 103.65 103.65 103.65 103.65 100.79 -
May 13, 2024 103.65 103.65 103.65 103.65 100.79 -
May 10, 2024 103.65 103.65 103.65 103.65 100.79 100
May 9, 2024 101.31 101.31 101.31 101.31 98.52 -
May 8, 2024 101.31 101.31 101.31 101.31 98.52 100
May 7, 2024 100.06 100.06 100.06 100.06 97.30 100
May 6, 2024 97.29 97.29 96.50 96.50 93.84 400
May 3, 2024 96.34 96.34 96.34 96.34 93.68 100
May 2, 2024 94.22 94.22 94.22 94.22 91.62 100
May 1, 2024 97.22 97.22 97.22 97.22 94.54 -
Apr 30, 2024 97.22 97.22 97.22 97.22 94.54 -
Apr 29, 2024 97.22 97.22 97.22 97.22 94.54 100
Apr 26, 2024 96.49 96.49 96.49 96.49 93.83 -
Apr 25, 2024 96.49 96.49 96.49 96.49 93.83 100
Apr 24, 2024 99.91 99.91 99.91 99.91 97.16 -
Apr 23, 2024 98.57 99.91 98.57 99.91 97.16 200
Apr 22, 2024 98.90 98.90 98.90 98.90 96.17 -
Apr 19, 2024 98.90 98.90 98.90 98.90 96.17 100
Apr 18, 2024 98.35 98.35 98.35 98.35 95.64 -
Apr 17, 2024 97.51 98.35 97.51 98.35 95.64 100
Apr 16, 2024 95.40 95.40 95.40 95.40 92.77 -
Apr 15, 2024 95.40 95.40 95.40 95.40 92.77 100
Apr 12, 2024 97.63 97.63 95.31 95.31 92.68 100
Apr 11, 2024 101.91 101.91 101.91 101.91 99.10 -
Apr 10, 2024 101.91 101.91 101.91 101.91 99.10 -
Apr 9, 2024 101.91 101.91 101.91 101.91 99.10 100
Apr 8, 2024 100.39 100.79 100.39 100.79 98.01 300
Apr 5, 2024 96.16 96.16 94.66 94.66 92.05 100
Apr 4, 2024 97.30 97.30 97.30 97.30 94.62 100
Apr 3, 2024 99.05 99.05 99.05 99.05 96.32 100
Apr 2, 2024 98.36 98.36 98.36 98.36 95.65 -
Apr 1, 2024 98.36 98.36 98.36 98.36 95.65 100
Mar 28, 2024 99.41 99.41 99.41 99.41 96.67 700
Mar 27, 2024 99.50 99.50 99.50 99.50 96.76 100
Mar 26, 2024 99.35 99.35 99.35 99.35 96.61 1,000
Mar 25, 2024 99.04 99.04 99.04 99.04 96.31 200
Mar 22, 2024 98.20 98.20 98.20 98.20 95.49 300
Mar 21, 2024 100.56 100.56 100.45 100.45 97.68 100
Mar 20, 2024 98.55 98.55 98.55 98.55 95.83 -
Mar 19, 2024 98.60 98.60 98.55 98.55 95.83 100
Mar 18, 2024 99.14 99.55 99.14 99.44 96.70 300
Mar 15, 2024 101.63 101.63 98.67 100.41 97.64 200
Mar 14, 2024 101.75 101.75 101.17 101.17 98.38 300
Mar 13, 2024 101.04 101.04 101.04 101.04 98.26 -
Mar 12, 2024 101.04 101.04 101.04 101.04 98.26 100
Mar 11, 2024 102.30 102.30 102.05 102.05 99.24 200
Mar 8, 2024 103.55 103.55 103.55 103.55 100.70 100
Mar 7, 2024 104.08 104.08 104.08 104.08 101.21 -
Mar 6, 2024 104.08 104.08 104.08 104.08 101.21 100
Mar 5, 2024 104.13 104.13 102.50 102.50 99.68 100
Mar 4, 2024 105.83 105.83 105.83 105.83 102.91 100
Mar 1, 2024 107.40 107.65 107.40 107.65 104.68 100
Feb 29, 2024 106.56 106.56 106.56 106.56 103.62 -
Feb 28, 2024 106.56 106.56 106.56 106.56 103.62 -
Feb 27, 2024 106.56 106.56 106.56 106.56 103.62 -
Feb 26, 2024 106.56 106.56 106.56 106.56 103.62 200
Feb 23, 2024 107.47 107.47 107.47 107.47 104.51 -
Feb 22, 2024 107.47 107.47 107.47 107.47 104.51 -
Feb 21, 2024 106.68 107.47 106.68 107.47 104.51 200
Feb 20, 2024 106.57 106.57 105.38 105.38 102.48 100
Feb 16, 2024 104.45 104.45 104.45 104.45 101.57 -
Feb 15, 2024 104.45 104.45 104.45 104.45 101.57 100
Feb 14, 2024 104.13 104.13 104.13 104.13 101.26 100
Feb 13, 2024 103.35 103.35 103.35 103.35 100.50 100
Feb 12, 2024 107.36 107.90 104.85 104.85 101.96 100
Feb 9, 2024 105.01 105.01 105.01 105.01 102.12 100
Feb 8, 2024 106.79 106.79 106.79 106.79 103.85 500
Feb 7, 2024 105.96 106.34 105.96 106.34 103.41 100
Feb 6, 2024 103.00 103.00 103.00 103.00 100.16 -
Feb 5, 2024 103.00 103.00 103.00 103.00 100.16 -
Feb 2, 2024 103.00 103.00 103.00 103.00 100.16 -
Feb 1, 2024 101.51 103.00 101.51 103.00 100.16 200
Jan 31, 2024 103.25 103.25 103.25 103.25 100.40 -
Jan 30, 2024 103.25 103.25 103.25 103.25 100.40 100
Jan 29, 2024 106.74 106.90 104.10 104.10 101.23 200
Jan 26, 2024 110.00 112.00 108.85 111.67 108.59 200
Jan 25, 2024 95.00 96.70 95.00 96.70 94.03 500
Jan 24, 2024 97.00 97.00 95.01 95.01 92.39 100
Jan 23, 2024 95.81 96.32 95.51 95.51 92.88 200
Jan 22, 2024 95.10 95.10 95.10 95.10 92.48 100
Jan 19, 2024 97.36 98.53 97.36 98.53 95.81 800
Jan 18, 2024 96.40 96.40 96.40 96.40 93.74 500
Jan 17, 2024 98.73 98.73 98.73 98.73 96.01 100
Jan 16, 2024 100.00 100.45 100.00 100.40 97.63 300
Jan 12, 2024 103.90 103.97 103.90 103.97 101.10 100
Jan 11, 2024 106.45 106.45 106.45 106.45 103.52 -
Jan 10, 2024 105.13 106.45 105.13 106.45 103.52 1,000
Jan 9, 2024 105.00 105.00 104.46 104.46 101.58 900
Jan 8, 2024 106.80 109.24 106.80 109.24 106.23 100
Jan 5, 2024 107.17 107.17 105.48 105.48 102.57 200
Jan 4, 2024 119.92 119.92 119.92 119.92 116.62 100
Jan 3, 2024 120.55 120.55 120.55 120.55 117.23 100
Jan 2, 2024 121.02 121.96 120.35 120.35 117.03 100
Dec 29, 2023 127.96 127.96 127.96 127.96 124.43 -
Dec 28, 2023 127.96 127.96 127.96 127.96 124.43 100
Dec 27, 2023 122.94 122.94 122.94 122.94 119.55 -
Dec 26, 2023 122.94 122.94 122.94 122.94 119.55 100
Dec 22, 2023 127.78 127.78 127.78 127.78 124.26 100
Dec 21, 2023 123.71 123.71 123.71 123.71 120.30 100
Dec 20, 2023 127.58 127.58 127.58 127.58 124.06 100
Dec 19, 2023 123.50 123.50 123.50 123.50 120.10 -
Dec 18, 2023 123.50 123.50 123.50 123.50 120.10 100
Dec 15, 2023 124.95 125.19 122.91 125.19 121.74 200
Dec 14, 2023 118.73 119.80 118.73 119.80 116.50 600
Dec 13, 2023 110.78 112.50 110.78 112.50 109.40 100
Dec 12, 2023 111.12 112.86 110.26 112.86 109.75 2,100
Dec 11, 2023 113.10 113.10 112.35 112.35 109.25 100
Dec 8, 2023 113.00 113.00 113.00 113.00 109.89 -
Dec 7, 2023 113.65 113.65 113.00 113.00 109.89 100
Dec 6, 2023 115.95 115.95 115.95 115.95 112.75 100
Dec 5, 2023 115.16 116.85 114.91 114.91 111.74 100
Dec 4, 2023 117.75 117.75 117.75 117.75 114.50 100
Dec 1, 2023 114.26 114.26 114.26 114.26 111.11 100
Nov 30, 2023 115.66 120.90 115.66 120.90 117.57 100
Nov 29, 2023 120.56 120.56 120.56 120.56 117.24 -
Nov 28, 2023 120.56 120.56 120.56 120.56 117.24 -
Nov 27, 2023 120.56 120.56 120.56 120.56 117.24 100
Nov 24, 2023 120.10 120.10 120.10 120.10 116.79 -
Nov 22, 2023 120.10 120.10 120.10 120.10 116.79 -
Nov 21, 2023 118.86 120.10 118.86 120.10 116.79 100
Nov 20, 2023 119.71 120.30 119.71 120.30 116.98 200
Nov 17, 2023 117.11 117.11 117.11 117.11 113.88 -
Nov 16, 2023 117.11 117.11 117.11 117.11 113.88 -
Nov 15, 2023 117.11 117.11 117.11 117.11 113.88 -
Nov 14, 2023 117.11 117.11 117.11 117.11 113.88 400
Nov 13, 2023 116.85 116.85 111.31 115.90 112.71 700
Nov 10, 2023 123.40 123.40 123.40 123.40 120.00 -
Nov 9, 2023 123.40 123.40 123.40 123.40 120.00 400
Nov 8, 2023 117.11 117.11 117.11 117.11 113.88 100
Nov 7, 2023 123.00 123.00 123.00 123.00 119.61 500
Nov 6, 2023 121.31 121.31 121.31 121.31 117.97 8,600
Nov 3, 2023 119.96 119.96 119.96 119.96 116.65 -
Nov 2, 2023 122.88 122.88 119.96 119.96 116.65 200
Nov 1, 2023 110.16 110.16 110.16 110.16 107.12 -
Oct 31, 2023 110.16 110.16 110.16 110.16 107.12 -
Oct 30, 2023 110.16 110.16 110.16 110.16 107.12 100
Oct 27, 2023 114.60 114.60 110.00 112.72 109.61 300
Oct 26, 2023 124.60 124.60 124.60 124.60 121.17 800
Oct 25, 2023 126.50 126.50 126.50 126.50 123.01 12,300
Oct 24, 2023 126.50 126.50 126.50 126.50 123.01 3,200
Oct 23, 2023 126.50 126.50 126.50 126.50 123.01 -
Oct 20, 2023 126.50 126.50 126.50 126.50 123.01 100
Oct 19, 2023 119.81 119.81 119.81 119.81 116.51 -
Oct 18, 2023 119.81 119.81 119.81 119.81 116.51 2,500
Oct 17, 2023 119.81 119.81 119.81 119.81 116.51 -
Oct 16, 2023 119.81 119.81 119.81 119.81 116.51 -
Oct 13, 2023 119.81 119.81 119.81 119.81 116.51 100
Oct 12, 2023 116.13 116.13 116.13 116.13 112.93 -
Oct 11, 2023 116.13 116.13 116.13 116.13 112.93 -
Oct 10, 2023 116.13 116.13 116.13 116.13 112.93 -
Oct 9, 2023 116.13 116.13 116.13 116.13 112.93 100
Oct 6, 2023 121.10 121.10 121.10 121.10 117.76 -
Oct 5, 2023 121.10 121.10 121.10 121.10 117.76 -
Oct 4, 2023 121.10 121.10 121.10 121.10 117.76 100
Oct 3, 2023 122.25 122.25 122.25 122.25 118.88 -
Oct 2, 2023 122.25 122.25 122.25 122.25 118.88 -
Sep 29, 2023 124.10 124.10 122.25 122.25 118.88 100
Sep 28, 2023 3.15 Dividend
Sep 28, 2023 119.75 119.75 118.80 118.80 115.53 600
Sep 27, 2023 132.30 132.30 132.30 132.30 125.59 -
Sep 26, 2023 132.30 132.30 132.30 132.30 125.59 -
Sep 25, 2023 132.30 132.30 132.30 132.30 125.59 -
Sep 22, 2023 132.30 132.30 132.30 132.30 125.59 -
Sep 21, 2023 132.30 132.30 132.30 132.30 125.59 100
Sep 20, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 19, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 18, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 15, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 14, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 13, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 12, 2023 146.80 146.80 146.80 146.80 139.35 -
Sep 11, 2023 146.80 146.80 146.80 146.80 139.35 -

Related Tickers

BF5B.MU Brown-Forman Corp
41.62
+1.69%
 
ALLAN.PA Lanson-BCC
42.00
-0.94%
 
PER0.F Pernod Ricard SA
24.40
-2.40%
 
BF-A Brown-Forman Corporation
45.71
+1.83%
 
RI.PA Pernod Ricard SA
123.95
-0.28%
 
DGE.L Diageo plc
2,442.18
+0.13%