REMY

Remy International, Inc. Historical Stock Prices

$22.62
*  
0.52
2.35%
Get REMY Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading REMY now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    REMY After Hours
 
 
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 05-DEC-2014 TO 05-MAR-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  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
02/03/2015 21.77 22.5 21.77 22.34 311,277
02/02/2015 21.27 21.681 21.1 21.58 208,718
01/30/2015 21.85 22.76 21.23 21.27 294,399
01/29/2015 20.62 22.04 20.45 21.98 340,599
01/28/2015 21.21 21.38 20.5 20.67 425,517
01/27/2015 20.72 21.24 20.36 21 627,051
01/26/2015 21.89 21.99 20.3 20.87 892,856
01/23/2015 19.85 20.05 19.51 19.9 172,487
01/22/2015 19.1 20.15 18.85 19.79 382,742
01/21/2015 18.52 19.1 18.5 19.08 479,120
01/20/2015 19.08 19.18 18.63 18.65 218,132
01/16/2015 18.84 19.25 18.74 18.99 237,683
01/15/2015 18.82 19.1 18.46 18.92 330,091
01/14/2015 19.45 19.55 18.51 18.86 446,553
01/13/2015 19.43 19.63 19.25 19.55 510,843
01/12/2015 19.77 20.08 19.29 19.41 282,413
01/09/2015 19.7 20.01 19.585 19.9 413,589
01/08/2015 20.12 20.24 19.36 19.76 704,567
01/07/2015 19.39 19.98 19.02 19.95 602,126
01/06/2015 19.78 19.81 19 19.34 514,014
01/05/2015 19.6 20.04 18.645 19.72 1,050,996
01/02/2015 21.24 21.24 19.26 19.98 1,160,618
12/31/2014 19.43 20.92 19.42 20.92 2,222,505
12/30/2014 18.84 19.55 18.678 19.43 172,323
12/29/2014 19.09 19.09 18.34 18.81 114,515
12/26/2014 18.51 19 17.8 18.05 77,794
12/24/2014 18 18.72 17.79 18.47 60,571
12/23/2014 17.92 18.2 17.44 17.98 140,913
12/22/2014 17.43 18.105 17.39 17.91 67,670
12/19/2014 17.88 17.99 16.76 17.5 275,328
12/18/2014 17.9 18.255 17.77 17.99 78,052
12/17/2014 16.86 18.14 16.835 18.02 48,318
12/16/2014 17.95 18.21 16.8 16.9 47,531
12/15/2014 18.01 18.15 17.8572 18.03 142,406
12/12/2014 18.28 18.37 17.705 18.01 176,705
12/11/2014 17.11 18.99 17.11 18.41 90,983
12/10/2014 16.97 17.21 16.96 17.07 88,442
12/09/2014 17.33 17.43 17.01 17.4 80,794
12/08/2014 17.71 17.93 17.39 17.41 27,066
12/05/2014 17.72 18 17.65 17.72 34,646
*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?