REMY

Remy International, Inc. Historical Stock Prices

$18.5
*  
0.385
2.04%
Get REMY Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading REMY now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.20  19.20  18.45  18.50 58,760
10/17/2014 19.2 19.2 18.45 18.5 58,760
10/16/2014 18.82 19.1 18.58 18.885 62,232
10/15/2014 18.92 19.2 18.8 19.12 66,612
10/14/2014 19.66 20.11 18.96 19.11 76,494
10/13/2014 19.87 21.01 19.43 19.53 59,313
10/10/2014 19.57 20.09 19.57 19.78 25,395
10/09/2014 20.07 20.64 19.75 19.76 44,342
10/08/2014 20 20.28 19.87 20.12 291,301
10/07/2014 20.43 20.43 19.91 19.94 59,864
10/06/2014 20.85 21.09 20.4 20.62 64,643
10/03/2014 21.24 21.37 20.77 20.89 52,177
10/02/2014 20.65 21.08 20.65 20.96 37,980
10/01/2014 20.4 20.96 20.1 20.57 73,183
09/30/2014 20.44 20.77 20.07 20.53 91,526
09/29/2014 20.34 20.62 19.94 20.04 27,323
09/26/2014 20.29 20.62 20.09 20.22 13,217
09/25/2014 20.5 20.57 20.25 20.29 32,305
09/24/2014 20.5 20.68 20.24 20.62 29,289
09/23/2014 21 21.16 20.34 20.38 33,547
09/22/2014 21.27 21.6 20.8 21 27,804
09/19/2014 21.78 21.78 21.1 21.48 74,130
09/18/2014 22.03 22.03 21.56 21.74 23,695
09/17/2014 21.59 21.811 21.59 21.75 34,180
09/16/2014 21.59 21.83 21.56 21.7 33,459
09/15/2014 21.87 22.52 21.48 21.7 52,956
09/12/2014 22.11 22.11 21.63 21.69 54,519
09/11/2014 21.48 22.12 21.48 22.04 31,327
09/10/2014 21.54 21.86 21.29 21.67 34,767
09/09/2014 21.6 21.7 21.2357 21.6 58,405
09/08/2014 22.35 22.35 21.22 21.58 136,636
09/05/2014 22.72 22.815 22.17 22.19 15,439
09/04/2014 22.55 23 22.55 22.85 45,882
09/03/2014 22.84 22.975 21.94 22.47 27,443
09/02/2014 22.09 22.99 21.73 22.77 48,587
08/29/2014 21.82 22.35 21.65 22.1 119,395
08/28/2014 21.5 21.94 21.5 21.82 37,874
08/27/2014 21.19 21.61 21.07 21.6 48,227
08/26/2014 21.19 21.41 20.97 21.22 26,660
08/25/2014 21.39 21.39 21.06 21.23 54,879
08/22/2014 21.4 21.49 21.17 21.2 22,576
08/21/2014 21.42 21.85 21.034 21.51 20,778
08/20/2014 21.56 21.63 21.03 21.51 124,706
08/19/2014 21.77 22.05 21.33 21.61 23,843
08/18/2014 21.44 21.69 21.085 21.68 73,344
08/15/2014 21.5 21.5 20.89 21.12 42,750
08/14/2014 20.88 21.5295 20.745 21.44 154,321
08/13/2014 20.92 21.33 20.12 20.89 126,089
08/12/2014 21.47 21.55 20.86 21.22 39,807
08/11/2014 21.79 22.21 21.04 21.64 49,898
08/08/2014 21.21 21.41 21.05 21.2 42,894
08/07/2014 21.48 21.55 20.85 21.29 34,584
08/06/2014 21.56 21.56 21.39 21.39 13,547
08/05/2014 22.01 22.36 21.44 21.68 94,178
08/04/2014 22.21 22.32 21.661 22.16 43,436
08/01/2014 22.07 22.18 22.06 22.18 40,972
07/31/2014 22 22.95 22 22.18 105,019
07/30/2014 23.14 23.14 22.595 22.8 11,714
07/29/2014 23.15 23.62 22.95 23.06 19,453
07/28/2014 23.04 23.27 22.91 23.2 13,451
07/25/2014 22.98 23.36 22.38 23.09 26,851
07/24/2014 23.36 23.89 23.23 23.26 21,594
07/23/2014 22.252 23.77 22.252 23.6 16,601
07/22/2014 23.01 23.43 22.52 23.41 17,107
07/21/2014 22.19 22.97 22.19 22.82 17,663
07/18/2014 22.28 22.68 22.105 22.27 31,637
07/17/2014 22.22 22.585 22.22 22.46 29,199
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?