Remy Cointreau SA Historical Data - RMC | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Remy Cointreau SA (RMC)
Remy Cointreau SA (RMC) Historical

Remy Cointreau SA (RMC)

61.30

1.00

(1.66%)

Closed October 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729283160	62	1.35	2.23	60	63.35	60	1352
1729196760	60.65	1.45	2.45	60.5	60.8	60.5	932
1729110360	59.2	-0.8	-1.33	59.05	59.65	58.5	708
1729023960	60	-0.85	-1.40	60.9	60.95	59.65	799
1728937620	60.85	-0.6	-0.98	61.2	61.35	59.85	948
1728678360	61.45	0.35	0.57	61.05	62.65	60.7	429
1728591960	61.1	-1.75	-2.78	61.95	61.95	60.5	760
1728505560	62.85	0.75	1.21	61.65	62.85	61.65	1562
1728419160	62.1	-4.25	-6.41	64.8	64.95	59.9	4321
1728332760	66.349999	0.3	0.45	66.4	66.75	65.8	523
1728073560	66.05	-0.75	-1.12	66.95	66.95	65	1106
1727987220	66.8	-2.45	-3.54	69.05	69.05	66.7	2326
1727900820	69.25	1.05	1.54	68.55	69.45	68.55	403
1727814420	68.2	-1.55	-2.22	69.45	69.599999	68.2	725
1727728020	69.75	-0.75	-1.06	71.099999	71.099999	69.65	213
1727468760	70.5	3.1	4.60	67.5	70.5	67.5	1538
1727382360	67.4	4.6	7.32	63.1	67.849999	63.1	2221
1727295960	62.8	-0.8	-1.26	63.25	63.25	62.8	52
1727209560	63.6	1.6	2.58	64.2	64.2	63.45	934
1727123160	62	-0.3	-0.48	61.45	62.05	61.2	260
1726864020	62.3	-0.9	-1.42	63	63	62.3	217
1726777560	63.2	1.6	2.60	62.75	64.2	62.45	878
1726691220	61.6	-0.6	-0.96	61.55	61.85	61	2316
1726604760	62.2	-0.2	-0.32	62.4	62.8	61.95	401
1726518420	62.4	-1.05	-1.65	63	63.7	62.4	6911
1726259160	63.45	-0.45	-0.70	64.2	64.2	62.2	323
1726172760	63.9	-0.2	-0.31	65.349999	65.349999	63.9	464
1726086360	64.099999	-0.15	-0.23	65.45	65.45	64	909
1725999960	64.25	-1.5	-2.28	65.75	65.9	64.099999	1028
1725913620	65.75	-1.1	-1.65	67.2	67.2	65.5	698
1725654360	66.849999	-2.3	-3.33	68.9	68.9	66.849999	151
1725567960	69.15	-0.35	-0.50	68.95	69.15	68.45	1265
1725481560	69.5	-3.35	-4.60	70.45	70.599999	69.4	291
1725395160	72.849999	-0.2	-0.27	73.099999	74	72.849999	153
1725308760	73.05	-0.8	-1.08	73.599999	73.599999	72.3	124
1725049560	73.849999	-0.25	-0.34	73.7	73.849999	71.45	494
1724963160	74.099999	1.4	1.93	79.15	79.15	72.9	1205
1724876760	72.7	-0.35	-0.48	72.7	72.7	72.7	65
1724790420	73.05	0.55	0.76	72.9	73.05	72.9	27
1724704020	72.5	0.4	0.55	72.5	72.9	71.849999	162
1724444820	72.099999	0.35	0.49	71.849999	72.15	71.849999	13
1724358420	71.75	-0.9	-1.24	72.349999	72.65	71.75	7
1724271960	72.65	1.7	2.40	70.599999	72.65	70.599999	266
1724185560	70.95	-0.1	-0.14	70.95	70.95	70.95	27
1724099220	71.05	0.1	0.14	70.55	71.4	70	157
1723840020	70.95	0.8	1.14	70.65	70.95	69.75	83
1723753620	70.15	2	2.93	68.5	70.25	68.5	128
1723667160	68.15	-0.05	-0.07	68.349999	68.349999	68	177
1723580760	68.2	-1.65	-2.36	68	68.349999	67.95	618
1723494360	69.849999	-0.55	-0.78	72.2	72.2	69.5	93
1723235220	70.4	-0.45	-0.64	71	71.75	70.4	129
1723148820	70.849999	-1.35	-1.87	70.4	70.849999	70.4	36
1723062360	72.2	0.6	0.84	71.75	72.349999	71.15	205
1722975960	71.599999	-0.8	-1.10	70.9	71.599999	69.75	252
1722889620	72.4	0.35	0.49	70.15	73.099999	70.15	400
1722630360	72.05	-0.1	-0.14	71.55	72.599999	71.55	203
1722544020	72.15	-0.8	-1.10	73.05	73.05	71.45	73
1722457560	72.95	0.55	0.76	73.349999	73.349999	72.95	5
1722371220	72.4	0.05	0.07	71.2	72.45	71.2	130
1722284760	72.349999	-1.1	-1.50	73.849999	73.849999	72.349999	81
1722025620	73.45	-0.1	-0.14	73.099999	73.45	72.2	82
1721939160	73.55	4.4	6.36	68.599999	73.55	68.05	2286
1721852820	69.15	-3.55	-4.88	69	72.05	68.75	2969
1721766420	72.7	-0.7	-0.95	73.599999	73.599999	72.7	116
1721679960	73.4	2.1	2.95	71.349999	73.75	71.349999	651
1721420760	71.3	-3.7	-4.93	73.3	73.3	71.15	665

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