Remy Cointreau FF (PK) Historical Data - REMYF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Remy Cointreau FF (PK) (REMYF)
Remy Cointreau FF (PK) (REMYF) Historical

Remy Cointreau FF (PK) (REMYF)

96.49

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.41	-2.43680485339	98.9	99.91	96.49	116	99.42181556	CS
4	-1.87	-1.9011793412	98.36	101.91	94.662	91	98.59007566	CS
12	-9.47	-8.93733484334	105.96	107.9	94.662	155	101.19013866	CS
26	-28.11	-22.5601926164	124.6	127.96	94.662	309	112.2334379	CS
52	-77.91	-44.6731651376	174.4	175	94.662	257	115.87571282	CS
156	-106.86	-52.5497910007	203.35	246.89	94.662	184	140.78808587	CS
260	-36.51	-27.4511278195	133	246.89	92.2	197	141.63668438	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	96.49	0	0.00	96.49	96.49	96.49	0
1714080300	96.49	-3.42	-3.42	96.49	96.49	96.49	20
1713994140	99.91	0	0.00	99.91	99.91	99.91	0
1713907740	99.91	1.01	1.02	98.57	99.91	98.57	227
1713821100	98.9	0	0.00	98.9	98.9	98.9	0
1713561900	98.9	0.55	0.56	98.9	98.9	98.9	100
1713475500	98.3499	0	0.00	98.3499	98.3499	98.3499	0
1713389100	98.3499	2.95	3.09	97.51	98.3499	97.51	83
1713302400	95.4	0	0.00	95.4	95.4	95.4	0
1713216000	95.4	0.09	0.09	95.4	95.4	95.4	100
1712957160	95.31	-6.6	-6.48	97.63	97.63	95.31	97
1712870940	101.91	0	0.00	101.91	101.91	101.91	0
1712784540	101.91	0	0.00	101.91	101.91	101.91	0
1712698140	101.91	1.12	1.11	101.91	101.91	101.91	34
1712611200	100.79	6.13	6.47	100.39	100.79	100.39	308
1712352000	94.662	-2.64	-2.71	96.16	96.16	94.662	106
1712265780	97.2999	-1.75	-1.77	97.2999	97.2999	97.2999	7
1712179500	99.05	0.69	0.70	99.05	99.05	99.05	10
1712093340	98.36	0	0.00	98.36	98.36	98.36	0
1712006940	98.36	-1.05	-1.06	98.36	98.36	98.36	5
1711660800	99.4099	-0.09	-0.09	99.4099	99.4099	99.4099	692
1711574580	99.5	0.15	0.15	99.5	99.5	99.5	1
1711488540	99.35	0.31	0.31	99.35	99.35	99.35	1000
1711401600	99.04	0.84	0.86	99.04	99.04	99.04	190
1711142880	98.2	-2.25	-2.24	98.2	98.2	98.2	300
1711056240	100.45	1.9	1.93	100.56	100.56	100.45	8
1710970140	98.55	0	0.00	98.55	98.55	98.55	0
1710883740	98.55	-0.89	-0.89	98.6	98.6	98.55	40
1710796800	99.435	-0.98	-0.97	99.1382	99.55	99.1382	338
1710537720	100.41	-0.76	-0.75	101.63	101.63	98.6699	161
1710451740	101.17	0.13	0.13	101.75	101.75	101.17	300
1710365340	101.0399	0	0.00	101.0399	101.0399	101.0399	0
1710278940	101.0399	-1.01	-0.99	101.0399	101.0399	101.0399	37
1710192540	102.05	-1.5	-1.45	102.3	102.3	102.05	191
1709936640	103.55	-0.53	-0.51	103.55	103.55	103.55	1
1709850480	104.08	0	0.00	104.08	104.08	104.08	0
1709764080	104.08	1.58	1.54	104.08	104.08	104.08	8
1709677620	102.5	-3.33	-3.15	104.13	104.13	102.5	131
1709590980	105.83	-1.82	-1.69	105.83	105.83	105.83	27
1709332140	107.65	1.09	1.02	107.4	107.65	107.4	12
1709245560	106.56	0	0.00	106.56	106.56	106.56	0
1709159160	106.56	0	0.00	106.56	106.56	106.56	0
1709072760	106.56	0	0.00	106.56	106.56	106.56	0
1708986360	106.56	-0.91	-0.85	106.56	106.56	106.56	187
1708726800	107.47	0	0.00	107.47	107.47	107.47	0
1708640400	107.47	0	0.00	107.47	107.47	107.47	0
1708554000	107.47	2.09	1.98	106.68	107.47	106.68	238
1708467600	105.38	0.93	0.89	106.57	106.57	105.38	44
1708122540	104.4499	0	0.00	104.4499	104.4499	104.4499	0
1708036140	104.4499	0.32	0.31	104.4499	104.4499	104.4499	124
1707949620	104.132	0.78	0.76	104.132	104.132	104.132	20
1707863340	103.3499	-1.5	-1.43	103.3499	103.3499	103.3499	85
1707776940	104.8499	-0.16	-0.15	107.36	107.9	104.8499	110
1707517200	105.01	-1.78	-1.67	105.01	105.01	105.01	54
1707431280	106.79	0.45	0.42	106.79	106.79	106.79	508
1707344940	106.34	3.34	3.24	105.96	106.34	105.96	141
1707258540	103	0	0.00	103	103	103	0
1707172140	103	0	0.00	103	103	103	0
1706912940	103	0	0.00	103	103	103	0
1706826540	103	-0.25	-0.24	101.51	103	101.51	227
1706739720	103.25	0	0.00	103.25	103.25	103.25	0
1706653320	103.25	-0.85	-0.82	103.25	103.25	103.25	40
1706567340	104.0999	-7.57	-6.78	106.74	106.9	104.0999	195

Remy Cointreau FF (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions