REMY

Historical Stock Prices

$22.56
*  
0.10
0.45%
Get REMY Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 22.5 22.78 22.32 22.56 87,705
05/21/2015 22.3 22.83 22.3 22.46 83,151
05/20/2015 22.01 22.38 21.85 22.36 157,738
05/19/2015 21.89 22.17 21.81 21.93 181,112
05/18/2015 21.66 22.06 21.592 21.88 253,265
05/15/2015 21.99 22.17 21.62 21.68 153,890
05/14/2015 21.9 22.21 21.79 21.98 216,042
05/13/2015 22.17 22.24 21.85 21.94 306,041
05/12/2015 21.77 22.2 21.69 22.17 117,531
05/11/2015 21.68 22.2 21.54 21.77 227,989
05/08/2015 21.79 21.8099 21.27 21.7 232,331
05/07/2015 21.69 22.7 21.4 21.75 338,036
05/06/2015 22.86 22.86 22.16 22.74 127,816
05/05/2015 22.33 22.69 22.09 22.56 156,633
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
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
12/04/2014 16.31 17.99 16.31 17.78 33,338
12/03/2014 17.5 18.424 17.5 17.87 41,305
12/02/2014 17.96 18.12 17.75 18.07 62,662
12/01/2014 18.43 18.45 17.77 17.86 42,545
11/28/2014 18.37 18.816 18.238 18.4 22,001
11/26/2014 18.53 18.5475 18.25 18.43 25,913
11/25/2014 18.23 18.67 17.97 18.58 67,567
11/24/2014 17.59 19.096 17.51 18.09 40,423
11/21/2014 18 18 17.52 17.6 29,036
11/20/2014 17.31 17.74 17.27 17.68 75,353
11/19/2014 17.87 17.87 17.37 17.46 37,839
11/18/2014 18.31 18.37 17.73 17.97 57,765
11/17/2014 18.26 18.39 18.02 18.2 69,689
11/14/2014 18.78 18.78 18.22 18.36 48,711
11/13/2014 18.95 18.96 18.61 18.78 81,727
11/12/2014 18.76 18.99 18.6901 18.97 34,798
11/11/2014 18.89 19.26 18.75 18.81 21,912
11/10/2014 18.89 19.175 18.76 18.96 22,931
11/07/2014 18.84 19.06 18.55 18.93 31,721
11/06/2014 18.77 18.94 18.57 18.88 30,889
11/05/2014 18.5 19.45 18.45 18.81 65,314
11/04/2014 18.32 18.54 18.06 18.29 32,072
11/03/2014 18.58 18.58 18.07 18.36 27,783
10/31/2014 17.97 18.84 17.6 18.48 89,043
10/30/2014 18.2 19.0995 16.7 17.55 102,774
10/29/2014 17.36 18.27 17.36 18.13 55,706
10/28/2014 17 17.65 16.87 17.44 95,247
10/27/2014 17.55 17.77 17 17.01 64,804
10/24/2014 18.22 18.22 17.74 17.89 66,821
10/23/2014 18.21 18.52 17.95 18.13 119,506
10/22/2014 18.39 18.6 17.95 18.11 104,290
10/21/2014 18.45 18.5 18.25 18.41 27,359
10/20/2014 18.43 18.83 18.38 18.41 60,823
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
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
*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?