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 (%)
Nov 30, 2020
5.380
5.390
5.040
5.070
1,152,302
-0.26(-4.88%)
Nov 27, 2020
5.410
5.480
5.260
5.330
573,800
-0.02(-0.37%)
Nov 25, 2020
5.450
5.450
5.220
5.350
952,400
-0.06(-1.11%)
Nov 24, 2020
5.330
5.490
5.300
5.410
1,173,544
+0.26(+5.05%)
Nov 23, 2020
5.060
5.170
5.020
5.150
938,338
+0.20(+4.04%)
Nov 20, 2020
4.970
5.020
4.880
4.950
547,200
+0.07(+1.43%)
Nov 19, 2020
4.920
5.010
4.730
4.880
836,380
-0.02(-0.41%)
Nov 18, 2020
4.990
5.180
4.880
4.900
1,547,073
+0.01(+0.20%)
Nov 17, 2020
4.660
4.930
4.650
4.890
712,488
+0.09(+1.87%)
Nov 16, 2020
4.790
4.880
4.670
4.800
1,106,439
+0.26(+5.73%)
Nov 13, 2020
4.370
4.570
4.365
4.540
567,300
+0.20(+4.61%)
Nov 12, 2020
4.380
4.450
4.210
4.340
932,890
-0.18(-3.98%)
Nov 11, 2020
4.880
4.880
4.450
4.520
1,018,210
-0.17(-3.62%)
Nov 10, 2020
4.390
4.710
4.340
4.690
1,303,279
+0.33(+7.57%)
Nov 09, 2020
4.240
4.450
4.200
4.360
2,292,039
+0.43(+10.94%)
Nov 06, 2020
4.000
4.084
3.910
3.930
670,300
-0.10(-2.48%)
Nov 05, 2020
4.000
4.100
3.960
4.030
659,173
+0.13(+3.33%)
Nov 04, 2020
4.020
4.030
3.830
3.900
580,264
-0.06(-1.52%)
Nov 03, 2020
3.880
4.030
3.880
3.960
854,488
+0.11(+2.86%)
Nov 02, 2020
3.700
3.930
3.700
3.850
868,022
+0.12(+3.36%)
Oct 30, 2020
3.730
3.800
3.680
3.725
436,400
-0.05(-1.46%)
Oct 29, 2020
3.710
3.820
3.550
3.780
652,415
+0.08(+2.16%)
Oct 28, 2020
3.750
3.800
3.610
3.700
1,503,982
-0.13(-3.39%)
Oct 27, 2020
3.900
3.970
3.830
3.830
464,563
-0.06(-1.54%)
Oct 26, 2020
3.970
3.985
3.810
3.890
1,019,101
-0.14(-3.47%)
Oct 23, 2020
3.940
4.090
3.900
4.030
994,100
+0.16(+4.13%)
Oct 22, 2020
3.820
3.900
3.820
3.870
378,666
+0.01(+0.26%)
Oct 21, 2020
3.910
3.920
3.800
3.860
649,534
-0.04(-1.00%)
Oct 20, 2020
3.900
3.980
3.860
3.899
442,359
+0.06(+1.53%)
Oct 19, 2020
4.000
4.013
3.840
3.840
747,195
-0.16(-4.00%)
Oct 16, 2020
4.040
4.045
3.960
4.000
456,400
-0.01(-0.25%)
Oct 15, 2020
3.990
4.037
3.950
4.010
428,873
-0.05(-1.23%)
Oct 14, 2020
4.070
4.140
4.050
4.060
422,974
-0.02(-0.49%)
Oct 13, 2020
4.100
4.120
4.000
4.080
846,910
-0.17(-4.00%)
Oct 12, 2020
4.310
4.310
4.160
4.250
941,708
+0.06(+1.43%)
Oct 09, 2020
4.300
4.330
4.170
4.190
761,500
-0.07(-1.64%)
Oct 08, 2020
4.120
4.300
4.110
4.260
828,295
+0.14(+3.40%)
Oct 07, 2020
4.140
4.148
4.030
4.120
568,269
+0.04(+0.98%)
Oct 06, 2020
4.120
4.240
4.030
4.080
933,717
-0.01(-0.37%)
Oct 05, 2020
4.070
4.140
4.040
4.095
642,991
+0.08(+1.87%)
Oct 02, 2020
3.800
4.080
3.800
4.020
915,600
+0.07(+1.77%)
Oct 01, 2020
3.900
3.950
3.830
3.950
335,215
+0.09(+2.33%)
Sep 30, 2020
3.910
4.010
3.850
3.860
434,527
-0.13(-3.26%)
Sep 29, 2020
4.080
4.088
3.830
3.990
543,957
-0.06(-1.48%)
Sep 28, 2020
3.900
4.090
3.849
4.050
840,009
+0.26(+6.86%)
Sep 25, 2020
3.660
3.850
3.650
3.790
562,800
+0.14(+3.84%)
Sep 24, 2020
3.690
3.800
3.470
3.650
1,181,248
+0.02(+0.55%)
Sep 23, 2020
3.950
3.980
3.540
3.630
1,027,354
-0.28(-7.16%)
Sep 22, 2020
3.950
4.000
3.860
3.910
489,968
-0.01(-0.26%)
Sep 21, 2020
4.050
4.061
3.850
3.920
922,592
-0.16(-3.92%)
Sep 18, 2020
4.160
4.240
4.080
4.080
533,100
-0.06(-1.45%)
Sep 17, 2020
4.030
4.200
4.010
4.140
540,298
-0.04(-0.96%)
Sep 16, 2020
4.080
4.228
4.032
4.180
988,951
+0.16(+3.98%)
Sep 15, 2020
4.080
4.150
4.020
4.020
479,711
-0.04(-0.99%)
Sep 14, 2020
3.890
4.100
3.750
4.060
1,064,432
+0.18(+4.64%)
Sep 11, 2020
3.960
3.970
3.700
3.880
985,300
-0.05(-1.27%)
Sep 10, 2020
4.010
4.040
3.850
3.930
611,827
-0.10(-2.48%)
Sep 09, 2020
3.990
4.030
3.951
4.030
450,507
+0.11(+2.81%)
Sep 08, 2020
3.800
4.045
3.800
3.920
802,443
-0.02(-0.51%)
Sep 04, 2020
3.980
4.025
3.700
3.940
1,441,800
+0.02(+0.51%)
Sep 03, 2020
4.000
4.130
3.860
3.920
846,555
-0.13(-3.21%)
Sep 02, 2020
4.040
4.050
3.970
4.050
712,351
+0.03(+0.75%)
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
.