REMY

Remy International, Inc. Historical Stock Prices

$25.36
*  
0.06
 negative 
0.24%
Get REMY Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  25.50  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 81,476
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 22,724
03/26/2014 22.67 22.9 22.09 22.12 33,273
03/25/2014 23.17 23.63 22.28 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
07/26/2013 20.27 20.54 19.95 20.38 22,043
07/25/2013 20.39 20.635 19.91 20.44 33,054
07/24/2013 20.42 20.64 20.31 20.41 27,645
07/23/2013 20.5 20.5 20.31 20.4 33,465
07/22/2013 20.1 20.45 20.08 20.37 19,682
07/19/2013 20.19 20.94 20 20.17 17,536
07/18/2013 20.27 20.34 20 20.19 32,336
07/17/2013 20.63 20.74 19.94 20.21 44,037
07/16/2013 20 20.9799 20 20.57 107,519
07/15/2013 19.76 20.08 19.6 20.05 101,858
07/12/2013 19.77 19.78 19.62 19.76 16,313
07/11/2013 19.72 19.76 19.435 19.72 50,130
07/10/2013 19.28 19.57 19.22 19.5 53,275
07/09/2013 19.1 19.42 18.9 19.35 114,504
07/08/2013 18.87 19.15 18.61 19.13 177,777
07/05/2013 18.89 18.89 18.7 18.85 31,666
07/03/2013 18.26 18.9999 18.26 18.77 8,550
07/02/2013 18.44 18.63 18.11 18.4 28,148
07/01/2013 18.55 18.85 18.49 18.5 160,803
06/28/2013 18.46 18.61 18.01 18.57 2,383,798
06/27/2013 18.07 18.55 17.72 18.52 423,279
06/26/2013 18.1 19 17.84 18.05 61,415
06/25/2013 17.89 18.6 17.89 17.99 243,742
06/24/2013 18.75 18.75 17.88 18 190,660
06/21/2013 19 19.08 18.58 18.72 159,779
06/20/2013 18.78 19.0699 18.71 18.93 51,501
06/19/2013 18.81 19 18.77 18.82 265,370
06/18/2013 18.52 18.76 18.47 18.74 27,266
06/17/2013 18.58 18.58 18.31 18.5 19,607
06/14/2013 18.69 18.69 18.22 18.42 35,169
06/13/2013 18.7 18.7 18.16 18.48 83,670
06/12/2013 18.5 18.55 18.25 18.5 23,215
06/11/2013 18.49 18.5 18.17 18.5 25,446
06/10/2013 17.9 18.5 17.6 18.3 58,226
06/07/2013 17.96 17.99 17.62 17.93 24,627
06/06/2013 17.58 17.9 17.43 17.78 16,260
06/05/2013 17.81 17.9 17.5536 17.73 6,524
06/04/2013 17.82 17.93 17.39 17.9 33,103
06/03/2013 17.99 18.15 17.67 17.8 157,260
05/31/2013 17.5 18 17.5 17.99 134,057
05/30/2013 17.55 17.7 17.317 17.55 14,168
05/29/2013 17.55 17.68 17.5 17.55 6,200
05/28/2013 17.74 17.85 17.6 17.67 7,100
05/24/2013 17.28 17.68 17.28 17.58 10,099
05/23/2013 17.68 17.93 17.39 17.39 24,533
05/22/2013 17.7 17.7 17.47 17.69 15,342
05/21/2013 17.7 17.85 17.66 17.66 19,704
05/20/2013 17.82 17.88 17.65 17.7 375,071
05/17/2013 17.87 17.98 17.65 17.7 14,552
05/16/2013 17.8 17.9 17.66 17.7 11,202
05/15/2013 17.64 17.77 17.45 17.65 6,902
05/14/2013 17.58 17.8 17.5 17.8 15,193
05/13/2013 17.47 17.75 17.33 17.75 5,864
05/10/2013 17.7499 17.75 17.2 17.34 3,610
05/09/2013 17.52 17.75 17.06 17.5 2,501
05/08/2013 17.25 17.52 17.165 17.5 32,101
05/07/2013 17.07 17.47 17.05 17.43 6,841
05/06/2013 17.24 17.375 17 17.07 29,070
05/03/2013 16.96 17.4 16.88 17.25 16,437
05/02/2013 16.68 16.68 16.68 16.68 545,933
05/01/2013 17.46 17.75 17.16 17.26 13,596
04/30/2013 17.16 17.73 17.08 17.55 21,245
04/29/2013 17.25 17.25 17.01 17.04 21,117
04/26/2013 17 17.15 16.8849 17.15 5,553
04/25/2013 17.36 17.98 16.7712 16.83 27,106
04/24/2013 18.08 18.08 17.02 17.55 11,160
04/23/2013 16.55 17.19 16.55 16.71 19,067
04/22/2013 16.25 16.69 15.95 16.55 61,950
04/19/2013 16.32 16.59 16.02 16.48 12,739
04/18/2013 16.8 16.89 16.03 16.31 20,085
04/17/2013 16.95 17.2 16.95 16.98 9,576
04/16/2013 16.99 17.26 16.91 17.13 15,180
04/15/2013 17.51 18.16 16.8 17 22,887
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 your brokers before you trade


Want to trade FX?