REMY

Remy International, Inc. Historical Stock Prices

$23.41
*  
0.59
2.59%
Get REMY Alerts
*Delayed - data as of Jul. 22, 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
07/16/2014 22.66 22.66 22.2 22.39 18,346
07/15/2014 22.269 22.82 22.15 22.57 25,736
07/14/2014 22.43 23.01 22.04 22.9 42,289
07/11/2014 22.25 22.51 22.12 22.23 14,315
07/10/2014 22.17 22.58 22.07 22.38 49,679
07/09/2014 22.83 23.02 22.43 22.56 41,374
07/08/2014 23 23.061 22.38 22.81 39,207
07/07/2014 23.75 23.75 22.85 23.01 39,575
07/03/2014 24.08 24.42 23.48 23.73 18,217
07/02/2014 23.98 24.4 23.78 24.11 42,350
07/01/2014 23.61 24.415 23.61 23.93 55,320
06/30/2014 23.6 24.01 22.91 23.35 29,040
06/27/2014 22.6 23.55 22.6 23.46 89,952
06/26/2014 22.3 23.04 22.28 22.77 27,713
06/25/2014 22.26 22.6699 22.26 22.52 14,593
06/24/2014 23.08 23.15 22.39 22.44 21,899
06/23/2014 23.19 23.19 22.52 22.54 24,821
06/20/2014 23.68 23.68 22.9 23.08 70,269
06/19/2014 23.73 23.97 23.465 23.54 14,803
06/18/2014 23.24 23.79 23.08 23.71 14,497
06/17/2014 23.1 23.5 22.886 23.29 16,225
06/16/2014 23.05 23.48 22.83 23.19 14,764
06/13/2014 23.51 23.7 23.17 23.35 36,252
06/12/2014 23.4 23.63 23.3 23.39 34,933
06/11/2014 24 24.22 23.42 23.55 18,837
06/10/2014 24.28 24.28 23.78 24.2 19,563
06/09/2014 24.08 24.34 23.3 24.19 32,998
06/06/2014 23.77 24.169 23.38 23.98 25,074
06/05/2014 23.04 23.66 22.8 23.59 35,432
06/04/2014 22.93 23.12 22.7 22.99 57,990
06/03/2014 23.27 23.87 22.8 23.09 36,428
06/02/2014 23.77 23.79 23.2425 23.46 26,249
05/30/2014 24.15 24.15 23.45 23.79 34,767
05/29/2014 23.75 24.25 23.568 24.04 24,944
05/28/2014 23.57 23.83 23.24 23.71 40,948
05/27/2014 23.75 23.949 23.52 23.73 41,550
05/23/2014 23.09 23.82 22.82 23.75 86,840
05/22/2014 23.39 23.4 22.99 23.1 20,390
05/21/2014 23.4 23.72 23.12 23.2 47,325
05/20/2014 24.01 24.01 23.13 23.42 60,299
05/19/2014 23.54 24.11 23.036 24 26,308
05/16/2014 23.19 23.48 22.86 23.48 33,946
05/15/2014 23.67 23.67 22.9 23.21 77,544
05/14/2014 24.52 24.585 23.82 23.9 45,230
05/13/2014 24.79 25.01 24.54 24.59 104,143
05/12/2014 24.63 25.23 24.2305 24.94 88,604
05/09/2014 23.41 24.73 23.29 24.68 88,491
05/08/2014 24.57 24.76 23.47 23.66 86,049
05/07/2014 24.32 24.76 24.08 24.49 65,674
05/06/2014 24.53 24.99 24.2201 24.36 60,470
05/05/2014 24.48 25.15 24.001 24.72 85,658
05/02/2014 25.66 26.26 24.516 24.63 77,442
05/01/2014 25.51 26.09 24.09 25.87 227,312
04/30/2014 25 26.89 25 26.52 136,355
04/29/2014 25.73 25.7499 25.005 25.11 39,032
04/28/2014 25.01 25.73 24.52 25.51 66,630
04/25/2014 25.4 25.61 25.08 25.19 36,168
04/24/2014 25.59 25.79 24.796 25.61 53,903
04/23/2014 25.48 25.61 25.12 25.37 28,468
04/22/2014 25.01 25.95 25.01 25.62 32,277
04/21/2014 25 25.55 24.62 25.4 37,227
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?