Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
X-Links Mthy Pay 2X Mortgage REIT
(NY:
REML
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
4.150
4.150
4.010
4.040
648,672
-0.11(-2.65%)
Aug 28, 2020
4.090
4.170
4.070
4.150
489,600
+0.07(+1.72%)
Aug 27, 2020
4.020
4.130
4.020
4.080
508,398
+0.07(+1.75%)
Aug 26, 2020
4.130
4.130
4.000
4.010
507,238
-0.14(-3.37%)
Aug 25, 2020
4.200
4.220
4.020
4.150
628,510
+0.01(+0.24%)
Aug 24, 2020
4.040
4.160
3.920
4.140
999,019
+0.21(+5.34%)
Aug 21, 2020
3.930
4.000
3.911
3.930
474,200
-0.03(-0.76%)
Aug 20, 2020
3.930
4.020
3.900
3.960
719,000
-0.04(-1.00%)
Aug 19, 2020
4.020
4.080
3.920
4.000
602,713
-0.02(-0.50%)
Aug 18, 2020
4.090
4.126
4.000
4.020
843,088
-0.09(-2.19%)
Aug 17, 2020
4.160
4.190
4.060
4.110
468,407
-0.01(-0.24%)
Aug 14, 2020
4.050
4.210
4.020
4.120
578,800
+0.02(+0.49%)
Aug 13, 2020
4.200
4.250
4.050
4.100
829,637
-0.05(-1.20%)
Aug 12, 2020
4.440
4.440
4.100
4.150
934,636
-0.13(-3.04%)
Aug 11, 2020
4.550
4.555
4.250
4.280
1,765,660
-0.02(-0.47%)
Aug 10, 2020
4.050
4.340
4.020
4.300
1,532,600
+0.30(+7.50%)
Aug 07, 2020
3.970
4.020
3.880
4.000
751,700
+0.02(+0.50%)
Aug 06, 2020
4.000
4.070
3.960
3.980
690,510
-0.02(-0.50%)
Aug 05, 2020
3.900
4.000
3.850
4.000
962,588
+0.14(+3.63%)
Aug 04, 2020
3.840
3.860
3.810
3.860
640,895
+0.00(+0.00%)
Aug 03, 2020
3.910
3.910
3.750
3.860
764,440
+0.01(+0.26%)
Jul 31, 2020
3.940
4.000
3.760
3.850
1,028,800
-0.06(-1.53%)
Jul 30, 2020
3.840
3.950
3.810
3.910
647,258
-0.02(-0.51%)
Jul 29, 2020
3.850
3.930
3.820
3.930
768,573
+0.13(+3.42%)
Jul 28, 2020
3.710
3.860
3.710
3.800
760,919
+0.08(+2.15%)
Jul 27, 2020
3.680
3.750
3.650
3.720
706,900
+0.06(+1.64%)
Jul 24, 2020
3.750
3.820
3.660
3.660
1,017,100
-0.15(-3.94%)
Jul 23, 2020
3.910
3.920
3.720
3.810
747,933
-0.07(-1.80%)
Jul 22, 2020
3.680
3.920
3.630
3.880
1,796,841
+0.18(+4.86%)
Jul 21, 2020
3.610
3.720
3.610
3.700
800,483
+0.11(+3.06%)
Jul 20, 2020
3.610
3.640
3.520
3.590
643,324
-0.08(-2.12%)
Jul 17, 2020
3.700
3.730
3.595
3.668
663,800
+0.02(+0.48%)
Jul 16, 2020
3.620
3.780
3.540
3.650
1,311,789
-0.02(-0.54%)
Jul 15, 2020
3.420
3.690
3.350
3.670
1,837,207
+0.38(+11.55%)
Jul 14, 2020
3.000
3.340
3.000
3.290
1,096,083
+0.09(+2.81%)
Jul 13, 2020
3.240
3.310
3.180
3.200
1,252,469
+0.00(+0.00%)
Jul 10, 2020
3.070
3.220
3.000
3.200
1,539,600
-0.02(-0.62%)
Jul 09, 2020
3.430
3.460
3.150
3.220
1,866,120
-0.18(-5.29%)
Jul 08, 2020
3.360
3.450
3.280
3.400
1,321,756
+0.06(+1.80%)
Jul 07, 2020
3.470
3.500
3.310
3.340
1,285,417
-0.24(-6.70%)
Jul 06, 2020
3.510
3.600
3.460
3.580
1,004,110
+0.14(+4.07%)
Jul 02, 2020
3.660
3.660
3.430
3.440
1,559,000
-0.11(-3.10%)
Jul 01, 2020
3.640
3.790
3.510
3.550
1,206,182
-0.08(-2.20%)
Jun 30, 2020
3.640
3.674
3.520
3.630
888,457
-0.02(-0.55%)
Jun 29, 2020
3.500
3.680
3.350
3.650
1,111,380
+0.17(+4.89%)
Jun 26, 2020
3.620
3.645
3.400
3.480
1,070,900
-0.22(-5.95%)
Jun 25, 2020
3.310
3.700
3.300
3.700
1,469,061
+0.20(+5.71%)
Jun 24, 2020
3.650
3.680
3.250
3.500
2,064,266
-0.26(-6.91%)
Jun 23, 2020
3.630
3.790
3.620
3.760
1,305,787
+0.16(+4.44%)
Jun 22, 2020
3.640
3.640
3.520
3.600
1,856,911
-0.12(-3.23%)
Jun 19, 2020
3.950
3.960
3.650
3.720
1,447,400
-0.06(-1.59%)
Jun 18, 2020
3.740
3.940
3.700
3.780
1,124,748
-0.07(-1.82%)
Jun 17, 2020
3.980
3.999
3.800
3.850
1,389,294
-0.13(-3.27%)
Jun 16, 2020
4.310
4.310
3.760
3.980
2,032,543
+0.10(+2.58%)
Jun 15, 2020
3.260
3.990
3.250
3.880
2,813,686
+0.06(+1.57%)
Jun 12, 2020
3.790
3.880
3.460
3.820
3,135,500
+0.47(+14.03%)
Jun 11, 2020
3.250
3.650
3.150
3.350
4,292,381
-0.65(-16.25%)
Jun 10, 2020
4.460
4.500
3.670
4.000
5,858,460
-0.39(-8.88%)
Jun 09, 2020
4.700
4.770
4.230
4.390
5,889,420
-0.49(-10.04%)
Jun 08, 2020
4.760
4.950
4.450
4.880
8,131,952
+0.76(+18.45%)
Jun 05, 2020
4.700
4.990
4.061
4.120
5,682,900
+0.26(+6.74%)
Jun 04, 2020
3.650
3.950
3.450
3.860
2,609,383
+0.31(+8.73%)
Jun 03, 2020
3.290
3.590
3.280
3.550
1,569,270
+0.34(+10.59%)
Jun 02, 2020
3.250
3.310
3.170
3.210
695,510
+0.04(+1.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.