Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Rémy Cointreau SA (REMYY)

5.50
+0.22
+(4.17%)
At close: May 2 at 3:58:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.505.515.435.505.5042,700
May 1, 20255.465.465.115.315.3172,300
Apr 30, 20255.255.325.185.325.3219,200
Apr 29, 20255.245.275.235.245.244,100
Apr 28, 20255.265.285.245.265.2611,500
Apr 25, 20255.255.265.195.265.2664,500
Apr 24, 20255.265.275.195.245.2426,400
Apr 23, 20255.245.285.095.095.0918,400
Apr 22, 20255.065.165.065.145.1434,200
Apr 21, 20254.994.994.874.904.9015,400
Apr 17, 20254.955.004.934.994.9925,300
Apr 16, 20254.914.974.864.864.8612,700
Apr 15, 20254.864.874.824.844.8430,300
Apr 14, 20255.025.134.865.095.0980,500
Apr 11, 20254.935.014.895.015.0128,300
Apr 10, 20254.824.904.714.814.8135,600
Apr 9, 20254.724.964.574.884.8833,400
Apr 8, 20254.774.774.474.554.5596,200
Apr 7, 20254.434.694.404.574.57998,800
Apr 4, 20254.534.544.424.484.48170,300
Apr 3, 20254.724.734.644.654.65301,700
Apr 2, 20254.654.784.654.744.745,400
Apr 1, 20254.614.614.564.564.5632,300
Mar 31, 20254.644.664.614.654.6542,000
Mar 28, 20254.754.914.744.844.8415,300
Mar 27, 20254.724.734.654.694.6965,900
Mar 26, 20254.784.844.754.754.75100,900
Mar 25, 20254.864.864.754.784.7817,700
Mar 24, 20254.844.864.784.804.8024,000
Mar 21, 20254.824.884.824.844.8415,300
Mar 20, 20254.814.924.804.904.9025,000
Mar 19, 20254.844.874.814.874.8724,200
Mar 18, 20255.065.064.975.005.0037,100
Mar 17, 20254.864.964.864.934.9335,800
Mar 14, 20254.824.824.754.804.8018,400
Mar 13, 20254.864.904.804.834.8358,800
Mar 12, 20255.255.255.075.075.0733,700
Mar 11, 20255.385.415.265.385.3836,400
Mar 10, 20255.305.455.305.395.399,900
Mar 7, 20255.245.345.235.345.341,648,100
Mar 6, 20255.345.425.345.395.3929,800
Mar 5, 20255.275.385.275.345.3441,600
Mar 4, 20255.055.195.005.145.1431,300
Mar 3, 20255.265.325.185.225.2221,100
Feb 28, 20255.225.255.175.215.2114,900
Feb 27, 20255.145.185.125.145.1415,400
Feb 26, 20255.285.305.215.305.3030,600
Feb 25, 20255.225.265.195.255.2518,700
Feb 24, 20255.125.245.125.225.2214,000
Feb 21, 20255.135.145.105.135.1332,400
Feb 20, 20254.975.064.955.005.00845,300
Feb 19, 20254.975.044.954.974.97831,400
Feb 18, 20254.995.054.975.055.0532,700
Feb 14, 20255.115.125.105.115.1113,400
Feb 13, 20255.145.155.095.125.1227,100
Feb 12, 20255.025.064.985.035.0330,200
Feb 11, 20255.045.125.045.125.1218,100
Feb 10, 20255.085.105.065.065.0619,400
Feb 7, 20255.205.205.095.095.0923,000
Feb 6, 20255.295.305.235.285.2813,500
Feb 5, 20255.305.305.235.265.2632,000
Feb 4, 20255.365.385.295.325.3218,400
Feb 3, 20255.445.515.385.415.4121,900
Jan 31, 20255.675.685.625.635.637,800
Jan 30, 20255.805.845.785.805.8021,200
Jan 29, 20255.735.765.685.695.6911,700
Jan 28, 20256.206.206.106.126.1225,200
Jan 27, 20256.106.136.086.136.1316,100
Jan 24, 20255.896.025.856.016.0117,300
Jan 23, 20255.555.645.545.605.6020,200
Jan 22, 20255.575.645.575.605.609,300
Jan 21, 20255.755.805.745.805.8017,200
Jan 17, 20255.635.685.615.645.6423,900
Jan 16, 20255.515.555.515.525.5224,200
Jan 15, 20255.405.415.365.395.3913,100
Jan 14, 20255.465.465.355.355.3517,700
Jan 13, 20255.525.565.505.555.5524,100
Jan 10, 20255.705.705.585.605.6049,200
Jan 8, 20255.915.955.885.945.948,200
Jan 7, 20255.955.955.875.875.8719,300
Jan 6, 20255.835.915.735.735.7321,600
Jan 3, 20255.645.645.585.605.6044,500
Jan 2, 20255.865.905.795.855.8515,800
Dec 31, 20245.995.995.905.955.958,300
Dec 30, 20245.976.025.905.905.9035,100
Dec 27, 20246.076.076.036.056.0512,700
Dec 26, 20245.936.075.935.995.9922,500
Dec 24, 20245.956.155.956.006.006,500
Dec 23, 20245.976.045.966.016.0131,300
Dec 20, 20246.066.126.026.056.0510,500
Dec 19, 20246.106.106.056.056.0521,200
Dec 18, 20246.206.226.016.016.0121,300
Dec 17, 20246.306.306.226.226.2211,700
Dec 16, 20246.466.506.376.376.3710,200
Dec 13, 20246.686.766.566.646.6415,300
Dec 12, 20246.736.806.696.746.7419,400
Dec 11, 20246.636.666.596.616.6114,000
Dec 10, 20246.606.646.596.646.6422,400
Dec 9, 20246.536.616.536.596.5924,300
Dec 6, 20246.316.346.286.306.3030,800
Dec 5, 20246.166.226.156.226.2245,100
Dec 4, 20246.056.085.976.076.0730,400
Dec 3, 20246.206.226.136.166.1670,900
Dec 2, 20246.156.216.136.216.2164,600
Nov 29, 20246.056.116.056.086.0825,900
Nov 27, 20245.976.105.975.995.9926,200
Nov 26, 20246.006.005.935.995.9944,900
Nov 25, 20245.946.095.946.046.0443,100
Nov 22, 20245.765.785.735.775.7720,300
Nov 21, 20245.845.855.755.785.7848,700
Nov 20, 20245.905.955.885.955.9573,800
Nov 19, 20245.825.955.805.955.9546,700
Nov 18, 20245.875.945.875.895.8940,800
Nov 15, 20245.755.795.745.745.7436,000
Nov 14, 20245.785.785.695.695.6976,200
Nov 13, 20245.575.665.535.645.64107,200
Nov 12, 20245.765.795.725.765.7662,300
Nov 11, 20245.915.945.855.925.9286,600
Nov 8, 20245.945.965.895.955.9557,700
Nov 7, 20246.006.116.006.086.0857,300
Nov 6, 20245.765.815.695.795.7952,400
Nov 5, 20246.136.186.106.136.1364,600
Nov 4, 20246.196.196.086.086.0856,700
Nov 1, 20246.276.276.156.156.1517,400
Oct 31, 20246.246.256.156.216.2175,100
Oct 30, 20246.296.346.246.276.2752,700
Oct 29, 20246.466.486.426.426.4244,100
Oct 28, 20246.466.486.416.436.4352,900
Oct 25, 20246.386.466.366.436.4322,300
Oct 24, 20246.506.506.386.386.3857,000
Oct 23, 20246.516.526.426.446.4448,600
Oct 22, 20246.546.586.476.486.4837,200
Oct 21, 20246.506.546.466.476.4725,300
Oct 18, 20246.746.746.596.626.6227,400
Oct 17, 20246.496.566.446.496.4986,200
Oct 16, 20246.426.446.356.356.3545,100
Oct 15, 20246.496.526.406.416.4136,600
Oct 14, 20246.556.626.546.606.6055,900
Oct 11, 20246.706.706.656.656.6528,300
Oct 10, 20246.636.646.596.616.6163,700
Oct 9, 20246.776.826.766.816.8155,800
Oct 8, 20246.626.756.616.726.72102,800
Oct 7, 20247.257.277.137.167.1657,800
Oct 4, 20247.177.287.137.267.2639,000
Oct 3, 20247.387.387.277.277.2728,700
Oct 2, 20247.597.617.567.597.5952,300
Oct 1, 20247.567.577.457.477.4733,500
Sep 30, 20247.767.767.717.717.7164,400
Sep 27, 20247.707.807.687.787.7818,900
Sep 26, 20247.517.517.437.487.4868,000
Sep 25, 20247.047.046.916.936.9334,900
Sep 24, 20247.077.097.037.047.04134,500
Sep 23, 20246.796.846.796.816.8147,700
Sep 20, 20246.956.956.856.866.8651,500
Sep 19, 20246.997.016.966.976.9758,100
Sep 18, 20246.846.846.706.706.7037,600
Sep 17, 20246.886.896.816.846.8467,600
Sep 16, 20246.946.976.876.886.8834,900
Sep 13, 20247.017.026.836.926.9279,400
Sep 12, 20247.067.076.967.007.0072,500
Sep 11, 20247.077.097.007.067.06151,900
Sep 10, 20247.107.127.017.037.03155,800
Sep 9, 20247.277.327.227.227.2279,800
Sep 6, 20247.477.497.357.357.3539,100
Sep 5, 20247.557.587.517.537.5386,700
Sep 4, 20247.697.727.607.607.6065,300
Sep 3, 20247.998.017.897.897.89124,800
Aug 30, 20248.088.138.088.108.10119,100
Aug 29, 20248.258.258.078.118.1147,300
Aug 28, 20248.048.047.927.937.9334,300
Aug 27, 20248.098.148.078.098.0977,900
Aug 26, 20247.998.087.998.048.0446,600
Aug 23, 20247.968.117.968.118.1146,000
Aug 22, 20247.917.957.857.917.9144,800
Aug 21, 20247.978.067.978.008.0068,100
Aug 20, 20247.777.877.777.797.7941,200
Aug 19, 20247.787.877.787.877.8766,700
Aug 16, 20247.597.777.587.727.7253,600
Aug 15, 20247.677.737.627.707.70154,800
Aug 14, 20247.447.527.447.517.51114,900
Aug 13, 20247.427.457.377.457.45177,700
Aug 12, 20247.617.617.527.547.54126,600
Aug 9, 20247.677.767.677.767.7663,200
Aug 8, 20247.617.707.567.707.70218,000
Aug 7, 20247.807.847.717.717.71276,300
Aug 6, 20247.727.857.727.847.84239,300
Aug 5, 20247.947.957.827.887.88105,600
Aug 2, 20247.807.867.807.867.8695,400
Aug 1, 20247.717.757.647.727.7268,600
Jul 31, 20248.008.007.837.907.90120,600
Jul 30, 20247.707.827.687.757.75186,000
Jul 29, 20247.847.877.797.867.86175,600
Jul 26, 20247.827.957.827.937.9382,400
Jul 25, 20247.767.937.767.817.81186,900
Jul 24, 20247.597.637.457.457.45104,600
Jul 23, 2024 0.215 Dividend
Jul 23, 20247.767.767.587.587.58100,900
Jul 22, 20247.878.067.867.897.6777,100
Jul 19, 20247.817.897.707.767.5566,100
Jul 18, 20248.228.258.108.157.9379,300
Jul 17, 20248.158.248.138.147.9263,100
Jul 16, 20248.118.188.078.177.95125,500
Jul 15, 20248.158.228.098.197.9752,700
Jul 12, 20248.168.228.098.217.9954,500
Jul 11, 20248.078.138.078.137.91100,300
Jul 10, 20248.008.007.897.957.7399,700
Jul 9, 20247.897.897.737.787.57117,100
Jul 8, 20248.098.097.927.957.73119,800
Jul 5, 20248.288.288.178.228.0062,900
Jul 3, 20248.468.518.458.498.2620,500
Jul 2, 20248.228.238.158.228.00229,200
Jul 1, 20248.418.468.268.308.07179,000
Jun 28, 20248.158.328.158.328.09136,100
Jun 27, 20248.348.378.208.288.05139,600
Jun 26, 20248.428.448.368.448.21121,100
Jun 25, 20248.528.608.478.608.371,310,100
Jun 24, 20248.498.538.358.368.131,307,600
Jun 21, 20248.188.228.168.207.98198,500
Jun 20, 20248.338.388.258.268.0385,600
Jun 18, 20248.238.298.198.298.06198,200
Jun 17, 20248.408.528.398.488.25141,400
Jun 14, 20248.618.638.498.518.2867,300
Jun 13, 20248.658.688.558.618.38104,200
Jun 12, 20249.149.259.129.158.90128,800
Jun 11, 20248.839.038.789.028.77106,200
Jun 10, 20248.758.808.708.808.5688,600
Jun 7, 20249.039.058.979.018.7650,900
Jun 6, 20249.069.118.979.118.8669,200
Jun 5, 20249.069.078.849.018.7660,800
Jun 4, 20249.239.309.239.309.0592,900
Jun 3, 20249.289.329.219.289.0355,200
May 31, 20249.249.269.159.238.9868,900
May 30, 20249.229.229.159.178.92168,100
May 29, 20249.259.259.099.098.84138,500
May 28, 20249.519.529.379.439.1775,700
May 24, 20249.489.579.439.559.2947,500
May 23, 20249.519.529.419.419.1539,100
May 22, 20249.639.729.609.679.41183,300
May 21, 20249.929.979.909.939.65221,600
May 20, 202410.0110.069.9610.069.7930,600
May 17, 20249.9010.089.8610.059.7822,400
May 16, 202410.1210.1710.0910.169.8820,500
May 15, 202410.1210.129.9710.069.7818,900
May 14, 202410.2110.2710.1910.219.9346,400
May 13, 202410.0710.129.959.979.70100,300
May 10, 202410.2610.3810.2610.3710.0930,500
May 9, 202410.1910.3210.1810.3210.0442,100
May 8, 202410.0910.1810.0810.119.8348,500
May 7, 202410.0710.2710.0710.229.94219,600
May 6, 20249.739.769.619.709.44152,900
May 3, 20249.739.789.659.699.4331,100

Related Tickers

PRNDY Pernod Ricard SA
22.00
-0.09%
 
PER0.F Pernod Ricard SA
18.80
+1.62%
 
ART.L The Artisanal Spirits Company plc
43.50
0.00%
 
AVG.AX Australian Vintage Ltd
0.1050
+2.94%
 
HAW.DE Hawesko Holding SE
24.70
0.00%
 
PDRDF Pernod Ricard SA
107.84
0.00%
 
WVVIP Willamette Valley Vineyards, Inc.
3.3613
+0.34%
 
BF-A Brown-Forman Corporation
34.32
0.00%
 
MGPI MGP Ingredients, Inc.
31.89
+3.30%
 
BLNE Beeline Holdings, Inc.
1.3500
-1.46%