Remy Stock Price History, REMY Historical Prices

Add to My Stocks
$29.48 $0 (0%) REMY stock closing price Nov 19, 2015 (Closing)

We provide 10 years stock price data for free. You can download Remy stock price history here. Daily open, high, low, and end of day closing price for the company, along with Remy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Remy stock price history chart shows that the stock price was at a high of $29.67 on Jul 15, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-11-19 0 0 0 29.48 0 - -
2015-11-18 0 0 0 29.48 0 - -
2015-11-17 0 0 0 29.48 0 - -
2015-11-16 0 0 0 29.48 0 - -
2015-11-13 0 0 0 29.48 0 - -
2015-11-12 0 0 0 29.48 0 - -
2015-11-11 0 0 0 29.48 0 - -
2015-11-10 29.49 29.5 29.48 29.48 145,419 - -
2015-11-09 29.49 29.5 29.48 29.49 291,956 - -
2015-11-06 29.48 29.5 29.47 29.49 201,149 - -
2015-11-05 29.5 29.5 29.48 29.49 191,975 - -
2015-11-04 29.48 29.49 29.47 29.48 308,491 - -
2015-11-03 29.49 29.49 29.46 29.47 220,852 57.78 0.82
2015-11-02 29.51 29.51 29.47 29.48 261,996 57.8 0.82
2015-10-30 29.49 29.49 29.46 29.49 187,297 57.82 0.82
2015-10-29 29.47 29.49 29.43 29.49 148,672 - -
2015-10-28 29.48 29.5 29.46 29.48 213,738 57.8 0.82
2015-10-27 29.46 29.48 29.42 29.47 174,554 57.78 0.82
2015-10-26 29.49 29.49 29.46 29.47 434,662 57.78 0.82
2015-10-23 29.49 29.51 29.46 29.5 175,577 57.84 0.82
2015-10-22 29.46 29.5 29.44 29.5 172,125 57.84 0.82
2015-10-21 29.48 29.49 29.42 29.43 227,751 57.71 0.81
2015-10-20 29.46 29.51 29.46 29.47 105,918 57.78 0.82
2015-10-19 29.44 29.49 29.44 29.48 107,311 57.8 0.82
2015-10-16 29.47 29.5 29.44 29.46 182,150 57.77 0.82
2015-10-15 29.46 29.5 29.44 29.49 1,015,256 57.82 0.82
2015-10-14 29.46 29.5 29.44 29.44 217,887 57.73 0.81
2015-10-13 29.47 29.5 29.44 29.44 235,513 57.73 0.81
2015-10-12 29.52 29.54 29.48 29.5 236,211 57.84 0.82
2015-10-09 29.5 29.52 29.49 29.49 372,734 57.82 0.82
2015-10-08 29.49 29.54 29.48 29.49 238,169 57.82 0.82
2015-10-07 29.44 29.56 29.44 29.5 321,334 57.84 0.82
2015-10-06 29.5 29.55 29.44 29.44 114,252 57.73 0.81
2015-10-05 29.42 29.57 29.39 29.53 346,477 57.9 0.82
2015-10-02 29.37 29.42 29.35 29.42 196,986 57.69 0.81
2015-10-01 29.28 29.4 29.24 29.36 203,232 57.57 0.81
2015-09-30 29.23 29.33 29.21 29.25 294,699 57.35 0.81
2015-09-29 29.24 29.31 29.21 29.23 328,355 57.31 0.81
2015-09-28 29.29 29.33 29.21 29.24 379,427 57.33 0.81
2015-09-25 29.4 29.4 29.25 29.29 339,599 57.43 0.81
2015-09-24 29.33 29.39 29.32 29.38 222,590 57.61 0.81
2015-09-23 29.34 29.39 29.32 29.33 240,001 57.51 0.81
2015-09-22 29.36 29.38 29.32 29.35 227,038 57.55 0.81
2015-09-21 29.44 29.46 29.35 29.36 141,062 57.57 0.81
2015-09-18 29.32 29.45 29.32 29.38 320,274 57.61 0.81
2015-09-17 29.45 29.47 29.39 29.42 219,255 57.69 0.81
2015-09-16 29.42 29.5 29.4 29.46 120,697 57.77 0.82
2015-09-15 29.4 29.44 29.34 29.4 357,756 57.65 0.81
2015-09-14 29.43 29.43 29.33 29.38 106,758 57.61 0.81
2015-09-11 29.39 29.44 29.35 29.42 137,643 57.69 0.81
2015-09-10 29.42 29.51 29.38 29.48 504,429 57.8 0.82
2015-09-09 29.4 29.52 29.37 29.47 220,741 57.78 0.82
2015-09-08 29.41 29.44 29.32 29.34 148,344 57.53 0.81
2015-09-07 0 0 0 29.33 0 - -
2015-09-04 29.31 29.41 29.31 29.33 143,530 57.51 0.81
2015-09-03 29.34 29.37 29.33 29.33 179,665 57.51 0.81
2015-09-02 29.38 29.41 29.29 29.32 178,795 57.49 0.81
2015-09-01 29.27 29.33 29.26 29.3 655,994 57.45 0.81
2015-08-31 29.26 29.32 29.26 29.3 268,752 57.45 0.81
2015-08-28 29.25 29.31 29.25 29.29 166,128 57.43 0.81
2015-08-27 29.37 29.37 29.25 29.29 193,405 57.43 0.81
2015-08-26 29.29 29.35 29.22 29.32 280,879 57.49 0.81
2015-08-25 29.25 29.29 29.2 29.21 305,979 57.28 0.81
2015-08-24 29.25 29.3 29.14 29.22 1,146,587 57.29 0.81
2015-08-21 29.27 29.32 29.26 29.26 536,712 57.37 0.81
2015-08-20 29.29 29.34 29.28 29.28 296,163 57.41 0.81
2015-08-19 29.3 29.3 29.27 29.29 225,262 57.43 0.81
2015-08-18 29.31 29.32 29.28 29.29 98,653 57.43 0.81
2015-08-17 29.34 29.38 29.27 29.27 245,210 57.39 0.81
2015-08-14 29.3 29.4 29.3 29.38 124,929 57.61 0.81
2015-08-13 29.26 29.4 29.26 29.31 123,060 57.47 0.81
2015-08-12 29.28 29.33 29.22 29.25 879,232 57.35 0.81
2015-08-11 29.41 29.43 29.33 29.33 1,144,435 57.51 0.81
2015-08-10 29.46 29.5 29.4 29.43 240,043 57.71 0.81
2015-08-07 29.42 29.46 29.4 29.42 266,985 57.69 0.81
2015-08-06 29.47 29.52 29.4 29.46 278,591 57.77 0.82
2015-08-05 29.48 29.52 29.44 29.46 172,541 57.77 0.82
2015-08-04 29.45 29.59 29.44 29.46 304,377 57.77 0.82
2015-08-03 29.57 29.6 29.41 29.53 252,366 34.34 0.8
2015-07-31 29.45 29.6 29.38 29.6 376,772 34.42 0.8
2015-07-30 29.4 29.47 29.39 29.4 190,557 34.19 0.8
2015-07-29 29.46 29.54 29.37 29.4 543,518 34.19 0.8
2015-07-28 29.52 29.59 29.36 29.41 1,041,649 34.2 0.8
2015-07-27 29.47 29.52 29.38 29.5 341,297 34.3 0.8
2015-07-24 29.47 29.58 29.41 29.51 432,302 34.31 0.8
2015-07-23 29.45 29.59 29.45 29.5 1,119,473 34.3 0.8
2015-07-22 29.37 29.56 29.34 29.39 410,194 34.17 0.8
2015-07-21 29.4 29.41 29.31 29.35 455,290 34.13 0.8
2015-07-20 29.41 29.5 29.38 29.4 548,863 34.19 0.8
Get more Data

Remy Stock History Chart

View REMY PE ratio, PS ratio stocks charts and compare with peers.
REMY Chart
Note: Compare Remy stock price history with the index and industry peers.

Remy Stock Price History: Past 5 years

Max Stock Price29.67Jul 15,2015
Min Stock Price16.9Dec 16,2014
Avg Stock Price22.6

Remy Historical PE ratio: Past 5 years

Max PE Ratio57.9Oct 05,2015
Min PE Ratio4.2Jun 05,2013
Avg PE Ratio22.53

Remy Historical PS ratio: Past 5 years

Max PS Ratio0.82Aug 04,2015
Min PS Ratio0.45Dec 16,2014
Avg PS Ratio0.62

REMY Industry Peers

Company Price Change (%)
Douglas Dynamics (PLOW)48.81.2 (2.52%)
Standard Motor Products (SMP)50.290.72 (1.45%)
Motorcar Parts Of America (MPAA)200.19 (0.96%)
Coast Distribution System (CRV)5.490.01 (0.18%)

Remy share price history helps an investor analyze a company's history and do Remy stock analysis . Remy stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $29.48 and 0 shares of REMY were traded on Nov 19, 2015. The company's P/S ratio was at a high of 0.82 on Aug 04, 2015 according to our Remy stock history data.