REMY

Remy International, Inc. Historical Stock Prices

$22.44
*  
0.07
0.31%
Get REMY Alerts
*Delayed - data as of May 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.48  22.69  22.29  22.44 68,231
05/04/2015 22.48 22.69 22.29 22.44 68,431
05/01/2015 22.24 22.56 22.07 22.51 156,780
04/30/2015 22.58 22.6 22.1 22.25 276,905
04/29/2015 22.91 23.25 22.67 22.71 91,536
04/28/2015 22.93 23.25 22.78 23.1 106,835
04/27/2015 22.82 23.12 22.63 23.03 146,918
04/24/2015 22.83 22.97 22.68 22.81 117,408
04/23/2015 22.1 23.045 22.05 22.78 224,280
04/22/2015 21.94 22.26 21.86 22.21 81,443
04/21/2015 22.02 22.18 21.82 21.99 237,777
04/20/2015 22.2 22.31 21.85 21.87 135,213
04/17/2015 22.68 22.7 22.07 22.11 108,984
04/16/2015 22.84 23 22.72 22.86 63,407
04/15/2015 22.44 22.95 22.43 22.85 135,199
04/14/2015 22.39 22.56 22.32 22.38 87,994
04/13/2015 22.48 22.8 22.36 22.41 57,103
04/10/2015 22.55 22.81 22.43 22.54 97,663
04/09/2015 22.52 22.72 22.38 22.4 82,250
04/08/2015 22.63 22.73 22.336 22.51 77,835
04/07/2015 22.65 22.81 22.55 22.6 102,644
04/06/2015 22.61 22.88 22.61 22.72 122,836
04/02/2015 22.38 22.81 22.38 22.75 148,953
04/01/2015 22.11 22.55 22.11 22.305 692,645
03/31/2015 22.58 22.73 22.2 22.21 185,359
03/30/2015 22.91 23.27 22.65 22.71 144,280
03/27/2015 22.44 22.92 22.22 22.83 153,043
03/26/2015 22.88 23.04 22.43 22.48 86,902
03/25/2015 23.25 23.34 22.93 22.93 152,092
03/24/2015 23.53 23.55 23.19 23.29 234,846
03/23/2015 22.86 23.86 22.86 23.51 187,269
03/20/2015 23.02 23.13 22.82 22.86 333,010
03/19/2015 22.79 23.04 22.79 22.92 128,736
03/18/2015 22.7 23.04 22.602 22.98 169,184
03/17/2015 22.62 22.92 22.44 22.8 135,673
03/16/2015 22.06 22.64 21.94 22.6 170,864
03/13/2015 21.9 22.22 21.6355 22 124,961
03/12/2015 21.98 22.14 21.82 21.98 93,018
03/11/2015 21.94 22.035 21.57 21.8 127,107
03/10/2015 22.56 22.74 21.85 21.96 102,566
03/09/2015 22.73 22.83 22.2 22.79 211,186
03/06/2015 21.95 22.6599 21.75 22.62 351,133
03/05/2015 22.14 22.42 22.03 22.1 206,229
03/04/2015 22.42 22.65 21.89 22.05 145,508
03/03/2015 22.85 23.048 22.38 22.5 188,157
03/02/2015 22.87 23.14 22.58 22.97 190,383
02/27/2015 22.9 23.192 22.8 22.87 221,424
02/26/2015 23.08 23.352 22.9 23 211,447
02/25/2015 22.93 23.52 22.87 23.17 336,731
02/24/2015 23 23.14 22.76 23 214,823
02/23/2015 23.16 23.4 22.92 23.01 270,087
02/20/2015 23.37 23.75 23.22 23.3 446,697
02/19/2015 22.92 23.63 22.08 23.31 437,578
02/18/2015 22.8 22.88 22.29 22.87 326,281
02/17/2015 22.59 22.71 22.23 22.7 141,904
02/13/2015 22.88 22.97 22.4 22.59 89,059
02/12/2015 22.29 22.86 22.09 22.81 144,810
02/11/2015 22.45 22.5424 22.11 22.38 85,061
02/10/2015 23 23.48 22.069 22.52 129,531
02/09/2015 22.37 23.04 22.22 22.98 165,862
02/06/2015 22.69 22.75 22.18 22.37 172,262
02/05/2015 23.05 23.29 22.5305 22.61 143,309
02/04/2015 22.37 23 22.33 22.74 246,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?