REMY

Remy International, Inc. Historical Stock Prices

$23.16
*  
0.04
0.17%
Get REMY Alerts
*Delayed - data as of Jul. 29, 2014 15:24 ET  -  Find a broker to begin trading REMY now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    REMY Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:24  23.15  23.62  22.95  23.16 11,346
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
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
04/17/2014 25.2 25.57 25.13 25.32 28,692
04/16/2014 25.5 25.97 25.24 25.36 16,336
04/15/2014 25.3 25.5 24.63 25.3 41,538
04/14/2014 24.95 25.49 24.63 25.2 82,292
04/11/2014 25.03 26.03 24.17 24.63 78,914
04/10/2014 26.4 26.489 25.07 25.31 47,635
04/09/2014 25.85 27.3 25.691 25.99 40,119
04/08/2014 25.75 26.55 25.32 25.67 373,967
04/07/2014 25.69 25.9599 25.35 25.62 81,232
04/04/2014 25.51 25.93 24.99 25.69 128,803
04/03/2014 25.01 25.42 24.58 25.21 63,797
04/02/2014 24.66 24.98 24.4 24.9 59,351
04/01/2014 23.81 24.85 23.81 24.5 112,175
03/31/2014 22.71 23.64 22.59 23.62 36,285
03/28/2014 22.07 22.619 22.07 22.49 43,609
03/27/2014 22.18 22.27 22.01 22.14 22,124
03/26/2014 22.67 22.9 22.09 22.12 33,273
03/25/2014 23.17 23.63 22.2801 22.44 58,255
03/24/2014 24.19 24.2 22.82 23.01 61,543
03/21/2014 23.82 24.49 23.36 24.13 119,420
03/20/2014 23.37 23.94 23.37 23.65 52,903
03/19/2014 23.57 24.01 23.39 23.52 62,568
03/18/2014 23.2 23.53 23 23.51 36,817
03/17/2014 22.84 23.23 22.79 23.13 27,676
03/14/2014 22.5 22.87 22.5 22.77 46,237
03/13/2014 23.06 23.097 22.45 22.63 44,941
03/12/2014 23.1 23.77 22.461 22.7 64,671
03/11/2014 22.61 23.22 22.042 22.98 51,401
03/10/2014 23.1 23.48 22.378 22.51 85,576
03/07/2014 22.88 23.18 22.59 23.09 23,493
03/06/2014 22.57 23.05 22.17 22.69 95,702
03/05/2014 22.35 23.51 22.35 22.6 19,230
03/04/2014 22.23 23.35 22.23 22.47 64,660
03/03/2014 22.14 22.41 21.45 21.95 22,651
02/28/2014 22.48 23.45 21.34 22.29 35,856
02/27/2014 21.69 22.85 21.23 22.41 49,792
02/26/2014 22.01 22.31 21.41 21.84 27,897
02/25/2014 22.06 22.08 21.9 21.91 5,804
02/24/2014 21.79 22.47 21.38 21.99 25,871
02/21/2014 22.02 22.31 21.23 21.72 52,824
02/20/2014 21.33 22.34 21.33 21.97 26,910
02/19/2014 21.82 22.16 21.21 21.21 21,526
02/18/2014 21.84 22.2 21.71 21.98 21,091
02/14/2014 21.41 22 21.41 21.7 39,146
02/13/2014 20.25 22 20.23 21.33 105,993
02/12/2014 19.28 20.234 19.28 19.94 17,441
02/11/2014 18.94 19.48 18.886 19.27 23,695
02/10/2014 18.81 19.51 18.81 19.02 20,236
02/07/2014 18.97 19.47 18.97 19.17 24,990
02/06/2014 19.06 19.4 18.67 18.99 14,214
02/05/2014 18.91 19.28 18.61 19.01 27,139
02/04/2014 19.5 19.84 18.76 18.91 16,225
02/03/2014 19.86 20.22 18.6 19.29 27,053
01/31/2014 19.86 20.25 18.052 20.01 32,176
01/30/2014 20.22 20.25 19.63 20.17 27,476
01/29/2014 20.25 20.77 20 20.01 14,348
01/28/2014 21.19 21.19 20.27 20.49 24,588
01/27/2014 21.35 21.96 20.6 21.13 13,989
01/24/2014 21.56 21.98 21.35 21.36 15,322
01/23/2014 21.36 22 21.36 21.76 12,335
01/22/2014 21.99 21.99 21.41 21.76 13,275
01/21/2014 21.43 21.86 21.18 21.6 16,307
01/17/2014 21.53 21.86 21.24 21.35 9,014
01/16/2014 21.1 21.65 21.1 21.57 15,998
01/15/2014 21.67 21.86 21.528 21.7 8,581
01/14/2014 21.4771 21.55 21.14 21.49 10,529
01/13/2014 21.15 21.38 20.87 21.19 25,249
01/10/2014 21.15 21.84 20.91 21.3 21,459
01/09/2014 20.84 21.2 20.84 21.09 18,009
01/08/2014 20.74 20.8158 20.59 20.73 8,330
01/07/2014 21.09 21.62 21.09 21.3 11,814
01/06/2014 21.95 21.95 20.83 20.97 20,451
01/03/2014 21.96 22.64 21.53 21.77 23,712
01/02/2014 22.89 23 21.92 21.95 30,768
12/31/2013 22.9 23.4 22.53 23.32 31,899
12/30/2013 22.92 23.58 22.79 22.8 123,551
12/27/2013 22.28 23 22.08 22.98 29,493
12/26/2013 22.38 22.38 22 22.18 17,692
12/24/2013 22.36 22.5 22 22.31 35,157
12/23/2013 22.04 22.5 21.86 22.17 19,097
12/20/2013 21.23 22.27 20.6 22.04 78,283
12/19/2013 22.19 22.19 21.26 21.26 26,636
12/18/2013 22.12 22.45 21.6 22.25 55,339
12/17/2013 21.99 22.64 21.7 22.16 28,618
12/16/2013 21.77 22.28 21.59 21.99 110,576
12/13/2013 21.17 22.15 20.26 21.74 32,647
12/12/2013 22.11 22.12 21 21.17 27,030
12/11/2013 22.13 22.37 21.91 22.16 26,411
12/10/2013 22.02 22.36 21.83 22.05 21,014
12/09/2013 22.2 22.39 22.03 22.03 12,045
12/06/2013 22.51 22.79 22.41 22.42 14,094
12/05/2013 21.99 22.69 21.621 22.3 82,859
12/04/2013 21.76 22.155 21.51 21.95 41,266
12/03/2013 22.24 23.11 21.63 21.79 85,685
12/02/2013 23.07 23.18 22 22.25 30,431
11/29/2013 23.62 23.62 23.11 23.23 12,066
11/27/2013 22.77 23.81 22.7 23.29 22,026
11/26/2013 22.8 23.02 22.55 22.74 17,252
11/25/2013 22.42 23.15 22.36 22.72 35,835
11/22/2013 22.3 22.7 22.12 22.54 42,268
11/21/2013 22.13 22.49 22.02 22.3 22,391
11/20/2013 21.72 22.27 21.49 22.02 12,281
11/19/2013 21.5 21.71 21.14 21.64 28,423
11/18/2013 21.8 21.8 21.29 21.43 26,600
11/15/2013 21.7 22.3 21.6 21.76 34,567
11/14/2013 21.7 22.19 21.67 21.85 42,169
11/13/2013 21.66 22.146 21.36 21.85 36,376
11/12/2013 21.92 22.15 21.27 21.81 38,241
11/11/2013 22.01 22.24 21.55 21.9 12,108
11/08/2013 21 22.3 21 21.98 45,969
11/07/2013 21.51 21.52 20.94 21.11 75,154
11/06/2013 21.57 21.69 21.01 21.39 59,135
11/05/2013 21.41 21.89 21.26 21.43 100,472
11/04/2013 21.62 21.81 21.09 21.54 135,174
11/01/2013 21.74 21.89 20.85 21.51 171,672
10/31/2013 21.51 22.22 20.59 22.03 96,743
10/30/2013 22.19 22.79 20.84 21.57 185,888
10/29/2013 22.76 22.76 21.99 22.24 47,271
10/28/2013 22.59 23.1 22.3 22.65 65,299
10/25/2013 22.62 22.91 21.94 22.52 27,356
10/24/2013 22.54 22.68 22.04 22.49 45,551
10/23/2013 22.33 23.1 22.1832 22.38 66,159
10/22/2013 22.01 23.115 22.01 22.47 31,655
10/21/2013 22.14 22.54 21.92 22.04 81,086
10/18/2013 22.26 22.46 22 22.05 39,007
10/17/2013 21.55 22.45 21.55 21.94 63,024
10/16/2013 21.72 21.89 21.32 21.6 40,279
10/15/2013 21.85 22 21.52 21.57 33,780
10/14/2013 21.48 22 21.46 21.8 39,557
10/11/2013 21.45 21.72 21.23 21.5 27,175
10/10/2013 21.46 21.79 21.17 21.55 53,781
10/09/2013 21.2 21.63 20.99 21.25 37,095
10/08/2013 21.29 21.81 20.92 21.09 87,726
10/07/2013 21.14 21.67 21 21.2 46,211
10/04/2013 21.23 21.65 21.115 21.15 10,526
10/03/2013 21.12 21.66 20.8655 21.29 37,185
10/02/2013 20.86 21.62 20.79 21.16 49,263
10/01/2013 20.3 21.125 20.1 20.94 60,804
09/30/2013 20.67 21.17 20.13 20.24 58,394
09/27/2013 19.53 20.85 19.53 20.74 825,788
09/26/2013 19.66 19.94 19.62 19.66 23,001
09/25/2013 20.02 20.25 19.725 19.76 60,807
09/24/2013 19.97 20 19.83 19.95 37,727
09/23/2013 19.8 20 19.79 19.94 23,854
09/20/2013 19.88 19.94 19.66 19.8 34,055
09/19/2013 19.95 19.95 19.57 19.9 6,541
09/18/2013 19.77 19.95 19.61 19.84 44,168
09/17/2013 19.76 20 19.68 19.8 17,862
09/16/2013 19.94 20 19.691 19.8 40,004
09/13/2013 19.94 19.99 19.66 19.75 176,469
09/12/2013 19.98 20 19.75 19.85 24,971
09/11/2013 19.88 20 19.8 19.87 13,745
09/10/2013 20 20 19.741 19.85 46,214
09/09/2013 19.85 19.9 19.6 19.9 3,536
09/06/2013 19.9 19.94 19.56 19.61 9,486
09/05/2013 19.82 19.92 19.39 19.83 27,138
09/04/2013 19.69 19.99 19.41 19.7 71,938
09/03/2013 19.71 20 19.45 19.66 17,549
08/30/2013 19.59 19.99 19 19.54 73,203
08/29/2013 19.51 19.78 19.51 19.66 11,373
08/28/2013 19.49 19.98 18.79 19.57 9,174
08/27/2013 19.85 20 19.39 19.47 24,984
08/26/2013 20.27 20.27 19.85 19.95 8,839
08/23/2013 20 21.5 20 20.27 28,395
08/22/2013 19.7 20.6 19.7 20.02 13,906
08/21/2013 19.8 20.05 19.39 19.59 6,512
08/20/2013 19.71 20.02 19.71 19.91 11,429
08/19/2013 20.27 20.27 19.56 19.67 10,240
08/16/2013 19.67 20 19.43 19.84 49,964
08/15/2013 20 20.02 19.62 19.8 20,952
08/14/2013 20.56 20.56 19.64 20.15 18,510
08/13/2013 20.67 20.67 20.5 20.6 11,820
08/12/2013 20.44 20.75 19.8 20.6 24,151
08/09/2013 20.81 20.97 20.3 20.47 38,162
08/08/2013 21 21.18 20.75 20.89 51,722
08/07/2013 21.07 21.468 20.78 20.89 31,136
08/06/2013 20.98 21.25 20.53 21.16 107,450
08/05/2013 20.41 21.2 20.41 20.98 24,486
08/02/2013 20.7 21 20.08 20.36 25,668
08/01/2013 20.74 21 20.5 20.87 37,293
07/31/2013 21 21 20.53 20.79 44,179
07/30/2013 20.78 21 20.43 20.72 316,282
07/29/2013 20.38 20.89 20.36 20.68 18,498
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?