REMY COINTREAU Stock Price History, REMYY Historical Prices

Add to My Stocks
$13.54 $0.19 (1.42%) REMYY stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download REMY COINTREAU stock price history here. Daily open, high, low, and end of day closing price for the company, along with REMY COINTREAU price earnings ratio, and the price to sales ratio are available in this historical stock price data. The REMY COINTREAU stock price history chart shows that the stock price was at a high of $14.2 on Jan 03, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 13.42 13.55 13.42 13.54 1,013 - -
2018-02-21 13.4 13.4 13.35 13.35 1,007 - -
2018-02-20 13.25 13.29 13.25 13.29 732 - -
2018-02-16 13.55 13.6 13.42 13.42 826 - -
2018-02-15 13.38 13.45 13.16 13.45 4,004 - -
2018-02-14 13.13 13.39 13.07 13.39 809 - -
2018-02-13 12.8 13.1 12.95 13.1 5,402 - -
2018-02-12 12.98 12.98 12.98 12.98 462 - -
2018-02-09 12.8 12.8 12.66 12.66 1,341 - -
2018-02-08 12.82 12.85 12.44 12.44 1,354 - -
2018-02-07 12.64 12.69 12.64 12.69 6,817 - -
2018-02-06 12.67 12.95 12.65 12.95 3,870 - -
2018-02-05 12.83 12.8 12.8 12.8 1,244 - -
2018-02-02 13.16 13.16 13.16 13.16 575 - -
2018-02-01 13.32 13.5 13.28 13.5 2,653 - -
2018-01-31 13.25 13.4 13.18 13.4 2,496 - -
2018-01-30 13.07 13.34 13.07 13.34 1,892 - -
2018-01-29 13.09 13.19 12.99 13.19 8,798 - -
2018-01-26 13.23 13.32 13.23 13.3 639 - -
2018-01-25 13.11 13.03 12.99 13.03 349 - -
2018-01-24 13.09 13.23 13.09 13.23 1,174 - -
2018-01-23 13.3 13.3 13.3 13.3 393 - -
2018-01-22 13.3 13.3 13.3 13.3 986 - -
2018-01-19 13.2 13.31 13.21 13.31 1,431 - -
2018-01-18 13.61 13.63 13.45 13.63 3,812 - -
2018-01-17 13.81 13.81 13.81 13.81 363 - -
2018-01-16 13.74 13.74 13.74 13.74 123 - -
2018-01-10 13.4 13.4 13.38 13.38 1,104 - -
2018-01-09 13.47 13.64 13.47 13.64 1,200 - -
2018-01-08 13.58 13.61 13.45 13.54 1,683 - -
2018-01-05 13.46 13.65 13.45 13.65 3,757 - -
2018-01-04 13.51 13.51 13.51 13.51 153 - -
2018-01-03 14.1 14.2 14.1 14.2 1,750 - -
2018-01-02 14.05 13.75 13.75 13.75 283 - -
2017-12-29 13.75 13.93 13.75 13.86 5,127 - -
2017-12-28 13.85 13.85 13.85 13.85 259 - -
2017-12-27 13.87 13.87 13.78 13.78 1,132 - -
2017-12-26 13.92 13.92 13.89 13.89 333 - -
2017-12-22 13.54 13.85 13.6 13.85 511 - -
2017-12-20 13.79 13.79 13.78 13.78 2,062 - -
2017-12-19 13.89 13.9 13.89 13.9 1,674 - -
2017-12-18 14.08 14.08 14.04 14.04 359 - -
2017-12-15 13.62 13.62 13.61 13.61 282 - -
2017-12-14 13.7 13.8 13.7 13.8 200 - -
2017-12-13 13.88 13.98 13.88 13.98 488 - -
2017-12-12 13.75 13.78 13.75 13.78 241 - -
2017-12-11 13.76 13.76 13.76 13.76 199 - -
2017-12-08 13.67 13.67 13.67 13.67 3,066 - -
2017-12-07 13.82 13.84 13.81 13.81 887 - -
2017-12-06 13.66 13.7 13.66 13.7 638 - -
2017-12-05 13.28 13.35 13.28 13.35 6,451 - -
2017-12-04 13.08 13.08 13.08 13.08 475 - -
2017-12-01 12.95 13.3 12.95 13.29 1,618 - -
2017-11-30 0 0 0 12.96 3 - -
2017-11-29 13.18 13.18 12.96 12.96 220 - -
2017-11-28 13.24 13.3 13.06 13.3 1,909 - -
2017-11-27 13.45 13.45 13.25 13.25 429 - -
2017-11-24 13.17 13.17 13.17 13.17 100 - -
2017-11-23 0 0 0 13.51 0 - -
2017-11-22 13.25 13.51 13.25 13.51 385 - -
2017-11-21 12.97 13.11 12.97 13.11 2,648 - -
2017-11-20 13.11 13.11 13.02 13.02 7,983 - -
2017-11-17 13.06 13.12 13.06 13.12 1,133 - -
2017-11-16 13.12 13.12 13.12 13.12 253 - -
2017-11-15 13.04 13.06 13.04 13.06 1,425 - -
2017-11-14 0 0 0 12.89 15 - -
2017-11-13 12.99 13.07 12.89 12.89 1,696 - -
2017-11-10 13.12 13.12 13.12 13.12 200 - -
2017-11-09 12.92 12.92 12.92 12.92 531 - -
2017-11-08 13 13 13 13 142 - -
2017-11-07 13.11 13.23 13.11 13.2 2,775 - -
2017-11-06 13.15 13.2 13.15 13.2 1,746 - -
2017-11-03 13.04 13.21 13.04 13.21 370 - -
2017-11-02 13.01 13.01 13.01 13.01 688 - -
2017-11-01 13.08 13.08 13.08 13.08 3,000 - -
2017-10-31 12.91 13.08 12.91 13.08 1,296 - -
2017-10-30 12.95 12.95 12.95 12.95 200 - -
2017-10-27 12.97 12.99 12.97 12.99 785 - -
2017-10-26 12.69 12.75 12.69 12.75 531 - -
2017-10-25 12.59 12.59 12.59 12.59 204 - -
2017-10-24 12.62 12.62 12.62 12.62 3,047 - -
2017-10-23 12.59 12.59 12.4 12.4 566 - -
2017-10-20 12.63 12.66 12.63 12.66 378 - -
2017-10-19 12.56 12.58 12.47 12.58 1,687 - -
2017-10-18 12.57 12.74 12.57 12.74 9,104 - -
2017-10-17 12.58 12.65 12.45 12.65 9,935 - -
2017-10-16 12.85 12.89 12.85 12.89 456 - -
2017-10-13 0 0 0 13.05 27 - -
2017-10-12 13.05 13.05 13.05 13.05 916 - -
Get more Data

REMY COINTREAU Stock History Chart

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

REMY COINTREAU Stock Price History: Past 5 years

Max Stock Price14.2Jan 03,2018
Min Stock Price7.6Nov 14,2016
Avg Stock Price11.02

REMYY Industry Peers

Company Price Change (%)
Carlsberg (CABGY)24.340.02 (0.08%)
Davide Campari (DVDCY)7.690.04 (0.52%)
Compania Cervecerias Unidas (CCU)28.630.44 (1.56%)
Tsingtao Brewery (TSGTY)27.640.77 (2.71%)

REMY COINTREAU share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in REMY COINTREAU stock analysis. REMY COINTREAU stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,013 typically implies breaking news or earnings release. REMYY stock closed at $13.54 and traded with a volume of 1,013 on the last trading day. REMY COINTREAU historical P/S ratio was at a high of - on Feb 22, 2018 and a low of - on Feb 22, 2018.