Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Remy Cointreau Sa (OP: REMYY )

8.110 +0.200 (+2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 7.960 8.110 7.960 8.110 46,035 +0.20(+2.53%)
Aug 22, 2024 7.918 7.950 7.850 7.910 44,809 -0.09(-1.12%)
Aug 21, 2024 7.970 8.060 7.965 8.000 68,068 +0.21(+2.70%)
Aug 20, 2024 7.770 7.870 7.770 7.790 41,160 -0.08(-1.02%)
Aug 19, 2024 7.780 7.870 7.780 7.870 66,742 +0.15(+1.94%)
Aug 16, 2024 7.585 7.770 7.580 7.720 53,617 +0.02(+0.26%)
Aug 15, 2024 7.670 7.730 7.620 7.700 154,764 +0.19(+2.58%)
Aug 14, 2024 7.440 7.520 7.440 7.506 114,872 +0.06(+0.79%)
Aug 13, 2024 7.420 7.450 7.370 7.447 177,653 -0.09(-1.23%)
Aug 12, 2024 7.610 7.615 7.520 7.540 126,585 -0.22(-2.84%)
Aug 09, 2024 7.670 7.760 7.667 7.760 63,235 +0.06(+0.78%)
Aug 08, 2024 7.610 7.700 7.557 7.700 217,983 -0.01(-0.13%)
Aug 07, 2024 7.800 7.840 7.710 7.710 276,316 -0.13(-1.66%)
Aug 06, 2024 7.720 7.850 7.720 7.840 239,349 -0.04(-0.51%)
Aug 05, 2024 7.950 7.950 7.820 7.880 105,615 +0.02(+0.25%)
Aug 02, 2024 7.830 7.860 7.800 7.860 95,376 +0.14(+1.81%)
Aug 01, 2024 7.710 7.750 7.640 7.720 68,625 -0.18(-2.28%)
Jul 31, 2024 7.989 8.000 7.830 7.900 120,593 +0.15(+1.94%)
Jul 30, 2024 7.698 7.820 7.680 7.750 185,975 -0.11(-1.40%)
Jul 29, 2024 7.820 7.870 7.790 7.860 175,646 -0.07(-0.88%)
Jul 26, 2024 7.835 7.949 7.820 7.930 82,354 +0.12(+1.54%)
Jul 25, 2024 7.755 7.930 7.755 7.810 186,925 +0.36(+4.83%)
Jul 24, 2024 7.605 7.630 7.450 7.450 104,602 -0.13(-1.72%)
Jul 23, 2024 7.722 7.760 7.580 7.580 101,006 -0.31(-3.93%)
Jul 22, 2024 7.866 8.060 7.860 7.890 77,069 +0.13(+1.68%)
Jul 19, 2024 7.810 7.890 7.700 7.760 66,074 -0.39(-4.79%)
Jul 18, 2024 8.220 8.246 8.100 8.150 79,277 +0.01(+0.12%)
Jul 17, 2024 8.145 8.245 8.130 8.140 63,069 -0.03(-0.37%)
Jul 16, 2024 8.110 8.180 8.066 8.170 125,514 -0.02(-0.24%)
Jul 15, 2024 8.150 8.220 8.090 8.190 52,651 -0.02(-0.24%)
Jul 12, 2024 8.160 8.220 8.090 8.210 54,545 +0.08(+0.98%)
Jul 11, 2024 8.130 8.130 8.070 8.130 100,340 +0.18(+2.26%)
Jul 10, 2024 8.000 8.000 7.890 7.950 99,748 +0.17(+2.19%)
Jul 09, 2024 7.890 7.890 7.730 7.780 117,235 -0.17(-2.14%)
Jul 08, 2024 8.090 8.090 7.920 7.950 119,750 -0.27(-3.28%)
Jul 05, 2024 8.280 8.280 8.170 8.220 62,938 -0.27(-3.18%)
Jul 03, 2024 8.472 8.510 8.450 8.490 20,487 +0.27(+3.28%)
Jul 02, 2024 8.220 8.230 8.150 8.220 229,208 -0.07(-0.90%)
Jul 01, 2024 8.410 8.460 8.260 8.295 179,020 -0.03(-0.30%)
Jun 28, 2024 8.150 8.320 8.150 8.320 136,118 +0.04(+0.48%)
Jun 27, 2024 8.300 8.370 8.200 8.280 139,591 -0.16(-1.90%)
Jun 26, 2024 8.423 8.440 8.360 8.440 121,094 -0.16(-1.86%)
Jun 25, 2024 8.520 8.600 8.470 8.600 1,310,091 +0.24(+2.87%)
Jun 24, 2024 8.515 8.530 8.350 8.360 1,307,600 +0.16(+1.95%)
Jun 21, 2024 8.180 8.220 8.160 8.200 198,537 -0.06(-0.73%)
Jun 20, 2024 8.330 8.375 8.250 8.260 85,589 -0.03(-0.36%)
Jun 18, 2024 8.230 8.290 8.193 8.290 198,221 -0.19(-2.24%)
Jun 17, 2024 8.405 8.520 8.390 8.480 141,440 -0.03(-0.35%)
Jun 14, 2024 8.611 8.627 8.490 8.510 67,308 -0.10(-1.16%)
Jun 13, 2024 8.650 8.680 8.550 8.610 104,219 -0.54(-5.90%)
Jun 12, 2024 9.135 9.250 9.120 9.150 128,779 +0.13(+1.44%)
Jun 11, 2024 8.830 9.030 8.780 9.020 106,248 +0.22(+2.50%)
Jun 10, 2024 8.750 8.800 8.700 8.800 88,571 -0.21(-2.33%)
Jun 07, 2024 9.035 9.053 8.970 9.010 50,863 -0.10(-1.10%)
Jun 06, 2024 9.060 9.115 8.970 9.110 69,230 +0.10(+1.11%)
Jun 05, 2024 9.060 9.070 8.840 9.010 60,802 -0.29(-3.12%)
Jun 04, 2024 9.225 9.300 9.225 9.300 92,895 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.