PAR, RCO End of Day and Historical Stock Data [REMY COINTREAU]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, RCO: Remy Cointreau

22 Aug 2025

LAST: 56.30	CHANGE: 0.70	OPEN: 55.50	HIGH: 56.40	ASK: 74.80	VOLUME: 49K
LAST: 56.30	CHG(%): 1.26	PREV: 55.60	LOW: 55.40	BID: 74.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	55.50	56.40	55.40	56.30	49K
21 Aug 25	56.55	56.55	55.35	55.60	51.7K
20 Aug 25	55.80	57.15	55.70	56.60	58.9K
19 Aug 25	53.90	56.40	53.90	56.05	72.2K
18 Aug 25	54.15	54.45	53.35	53.75	46.3K
15 Aug 25	53.90	54.85	53.65	54.60	49.9K
14 Aug 25	53.35	53.95	53.05	53.50	42.8K
13 Aug 25	53.50	53.95	52.85	53.40	110.7K
12 Aug 25	53.65	54.00	52.95	53.65	59.9K
11 Aug 25	53.75	54.25	53.35	53.70	66.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	55.66
MA10:	54.72
MA20:	54.88
MA50:	51.93
MA100:	49.96
MA200:	50.07
STO9:	77.33
STO14:	86.18
RSI14:	68.66
WPR14:	-5.36
MTM14:	4.75
ROC14:	0.09
ATR:	1.49
Week High:	57.15
Week Low:	53.35
Month High:	62.35
Month Low:	50.15
Year High:	81.00
Year Low:	39.28
Volatility:	30.18

RECENT SPLITS

Date	Ratio
25 Sep 1996	769-738
24 Sep 1990	143-141