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 (%)
Dec 23, 2021
5.990
0
+0.01(+0.17%)
Dec 22, 2021
5.940
5.990
5.904
5.980
791,378
+0.06(+1.01%)
Dec 21, 2021
5.750
5.980
5.750
5.920
925,436
+0.17(+2.96%)
Dec 20, 2021
5.650
5.820
4.900
5.750
2,088,095
-0.17(-2.87%)
Dec 17, 2021
5.940
6.030
5.750
5.920
820,808
-0.07(-1.17%)
Dec 16, 2021
6.120
6.250
5.950
5.990
1,016,624
-0.09(-1.48%)
Dec 15, 2021
6.030
6.160
5.910
6.080
1,477,019
+0.05(+0.83%)
Dec 14, 2021
6.130
6.340
6.000
6.030
2,054,539
-0.21(-3.37%)
Dec 13, 2021
6.290
6.370
6.100
6.240
3,077,658
-0.15(-2.35%)
Dec 10, 2021
6.720
6.750
6.325
6.390
4,530,020
-0.34(-5.05%)
Dec 09, 2021
6.750
6.768
6.660
6.730
162,228
-0.05(-0.74%)
Dec 08, 2021
6.800
6.870
6.735
6.780
211,576
-0.02(-0.29%)
Dec 07, 2021
6.730
6.820
6.700
6.800
185,746
+0.15(+2.26%)
Dec 06, 2021
6.420
6.700
6.410
6.650
372,116
+0.27(+4.23%)
Dec 03, 2021
6.500
6.500
6.310
6.380
374,408
-0.05(-0.78%)
Dec 02, 2021
6.210
6.530
6.144
6.430
633,631
+0.31(+5.07%)
Dec 01, 2021
6.500
6.580
6.110
6.120
1,038,339
-0.18(-2.86%)
Nov 30, 2021
6.520
6.560
6.231
6.300
1,080,826
-0.34(-5.12%)
Nov 29, 2021
6.870
6.870
6.520
6.640
519,121
-0.09(-1.34%)
Nov 26, 2021
6.900
6.900
6.460
6.730
1,046,516
-0.24(-3.44%)
Nov 24, 2021
6.900
6.980
6.860
6.970
135,830
+0.04(+0.58%)
Nov 23, 2021
6.890
6.940
6.840
6.930
316,175
+0.04(+0.58%)
Nov 22, 2021
6.940
6.970
6.820
6.890
285,975
+0.02(+0.29%)
Nov 19, 2021
6.850
6.920
6.760
6.870
505,945
-0.03(-0.43%)
Nov 18, 2021
6.970
6.920
6.870
6.900
523,782
-0.07(-1.00%)
Nov 17, 2021
7.120
7.120
6.900
6.970
650,962
-0.13(-1.83%)
Nov 16, 2021
7.160
7.184
7.069
7.100
701,095
-0.08(-1.11%)
Nov 15, 2021
7.270
7.280
7.161
7.180
292,423
-0.05(-0.69%)
Nov 12, 2021
7.310
7.350
7.212
7.230
129,034
-0.04(-0.55%)
Nov 11, 2021
7.260
7.305
7.240
7.270
231,924
+0.02(+0.28%)
Nov 10, 2021
7.360
7.220
7.250
433,714
-0.14(-1.89%)
Nov 09, 2021
7.420
7.432
7.350
7.390
230,394
+0.00(+0.00%)
Nov 08, 2021
7.490
7.500
7.350
7.390
368,582
-0.10(-1.34%)
Nov 05, 2021
7.300
7.490
7.300
7.490
512,785
+0.22(+3.03%)
Nov 04, 2021
7.330
7.400
7.225
7.270
222,111
-0.05(-0.68%)
Nov 03, 2021
7.250
7.390
7.171
7.320
256,442
+0.11(+1.53%)
Nov 02, 2021
7.370
7.370
7.180
7.210
470,777
-0.15(-2.08%)
Nov 01, 2021
7.200
7.370
7.240
7.364
411,934
+0.24(+3.42%)
Oct 29, 2021
7.160
7.172
7.110
7.120
181,526
-0.06(-0.84%)
Oct 28, 2021
7.230
7.237
7.090
7.180
437,594
-0.04(-0.55%)
Oct 27, 2021
7.300
7.330
7.180
7.220
232,125
-0.05(-0.69%)
Oct 26, 2021
7.440
7.270
7.270
311,194
-0.12(-1.62%)
Oct 25, 2021
7.320
7.430
7.310
7.390
378,154
+0.08(+1.09%)
Oct 22, 2021
7.350
7.369
7.260
7.310
280,848
-0.04(-0.54%)
Oct 21, 2021
7.300
7.401
7.290
7.350
246,019
+0.05(+0.70%)
Oct 20, 2021
7.200
7.380
7.200
7.299
497,275
+0.12(+1.66%)
Oct 19, 2021
7.170
7.240
7.150
7.180
244,028
+0.02(+0.28%)
Oct 18, 2021
7.150
7.190
7.080
7.160
279,495
-0.01(-0.14%)
Oct 15, 2021
7.210
7.320
7.150
7.170
358,159
-0.01(-0.14%)
Oct 14, 2021
7.190
7.230
7.141
7.180
683,506
+0.02(+0.28%)
Oct 13, 2021
7.110
7.160
7.020
7.160
538,826
-0.17(-2.32%)
Oct 12, 2021
7.230
7.340
7.215
7.330
693,583
+0.11(+1.52%)
Oct 11, 2021
7.230
7.290
7.210
7.220
747,041
+0.02(+0.28%)
Oct 08, 2021
7.190
7.250
7.149
7.200
355,943
+0.06(+0.84%)
Oct 07, 2021
7.140
7.270
7.121
7.140
600,607
+0.05(+0.78%)
Oct 06, 2021
7.040
7.100
6.920
7.085
387,156
-0.05(-0.77%)
Oct 05, 2021
7.110
7.158
6.980
7.140
308,168
+0.08(+1.13%)
Oct 04, 2021
7.060
7.230
7.060
7.060
308,255
-0.06(-0.84%)
Oct 01, 2021
6.980
7.130
6.892
7.120
365,892
+0.20(+2.89%)
Sep 30, 2021
7.030
7.070
6.905
6.920
345,105
-0.13(-1.84%)
Sep 29, 2021
7.090
7.090
6.960
7.050
228,392
+0.02(+0.28%)
Sep 28, 2021
7.180
7.210
7.000
7.030
517,780
-0.19(-2.63%)
Sep 27, 2021
7.130
7.280
7.120
7.220
462,988
+0.12(+1.69%)
Sep 24, 2021
7.080
7.130
7.055
7.100
184,394
-0.03(-0.42%)
Sep 23, 2021
7.080
7.170
7.070
7.130
290,891
+0.10(+1.42%)
Sep 22, 2021
6.900
7.140
6.885
7.030
667,723
+0.16(+2.33%)
Sep 21, 2021
6.850
6.950
6.780
6.870
484,265
+0.10(+1.48%)
Sep 20, 2021
6.770
6.820
6.650
6.770
593,455
-0.12(-1.74%)
Sep 17, 2021
6.880
6.960
6.880
6.890
164,094
-0.01(-0.14%)
Sep 16, 2021
6.870
6.970
6.870
6.900
231,447
+0.00(+0.04%)
Sep 15, 2021
6.870
6.909
6.826
6.897
223,795
+0.06(+0.84%)
Sep 14, 2021
6.950
6.960
6.800
6.840
258,435
-0.03(-0.44%)
Sep 13, 2021
6.830
6.920
6.730
6.870
404,028
+0.09(+1.33%)
Sep 10, 2021
6.990
7.020
6.780
6.780
740,549
-0.24(-3.42%)
Sep 09, 2021
6.900
7.089
6.900
7.020
216,700
+0.08(+1.23%)
Sep 08, 2021
7.040
7.090
6.870
6.935
555,417
-0.10(-1.35%)
Sep 07, 2021
7.100
7.196
7.020
7.030
320,183
-0.12(-1.68%)
Sep 03, 2021
7.200
7.263
7.088
7.150
288,683
-0.07(-0.97%)
Sep 02, 2021
7.260
7.290
7.171
7.220
193,759
-0.03(-0.41%)
Sep 01, 2021
7.220
7.306
7.140
7.250
312,372
+0.06(+0.83%)
Aug 31, 2021
7.140
7.260
7.125
7.190
356,369
+0.07(+0.98%)
Aug 30, 2021
7.240
7.240
7.100
7.120
263,568
-0.09(-1.25%)
Aug 27, 2021
7.070
7.240
7.020
7.210
494,372
+0.21(+3.00%)
Aug 26, 2021
7.150
7.150
6.970
7.000
309,615
-0.12(-1.69%)
Aug 25, 2021
7.030
7.180
7.020
7.120
535,444
+0.10(+1.42%)
Aug 24, 2021
6.940
7.090
6.940
7.020
676,868
+0.09(+1.30%)
Aug 23, 2021
6.820
6.940
6.803
6.930
477,273
+0.19(+2.82%)
Aug 20, 2021
6.560
6.770
6.520
6.740
407,513
+0.17(+2.59%)
Aug 19, 2021
6.700
6.712
6.455
6.570
716,548
-0.19(-2.81%)
Aug 18, 2021
6.800
6.895
6.710
6.760
245,831
-0.07(-1.02%)
Aug 17, 2021
6.890
6.920
6.710
6.830
455,328
-0.11(-1.59%)
Aug 16, 2021
6.950
6.974
6.810
6.940
271,569
-0.01(-0.14%)
Aug 13, 2021
6.890
7.040
6.890
6.950
386,013
+0.03(+0.43%)
Aug 12, 2021
6.940
7.000
6.830
6.920
290,989
+0.01(+0.14%)
Aug 11, 2021
6.920
6.930
6.810
6.910
256,403
-0.04(-0.58%)
Aug 10, 2021
6.900
6.980
6.792
6.950
327,483
+0.08(+1.16%)
Aug 09, 2021
6.850
6.920
6.760
6.870
390,203
-0.02(-0.29%)
Aug 06, 2021
6.810
7.021
6.800
6.890
402,331
+0.00(+0.00%)
Aug 05, 2021
6.750
6.950
6.750
6.890
385,968
+0.19(+2.84%)
Aug 04, 2021
6.780
6.850
6.680
6.700
227,448
-0.13(-1.90%)
Aug 03, 2021
6.830
6.860
6.615
6.830
397,545
+0.00(+0.00%)
Aug 02, 2021
6.990
7.107
6.810
6.830
451,719
-0.06(-0.87%)
Jul 30, 2021
7.070
7.182
6.880
6.890
371,053
-0.19(-2.68%)
Jul 29, 2021
6.970
7.150
6.946
7.080
531,455
+0.20(+2.91%)
Jul 28, 2021
6.770
6.940
6.720
6.880
295,841
+0.09(+1.33%)
Jul 27, 2021
6.800
6.807
6.620
6.790
291,773
-0.04(-0.59%)
Jul 26, 2021
6.750
6.940
6.740
6.830
419,617
+0.06(+0.89%)
Jul 23, 2021
6.870
6.900
6.700
6.770
546,801
+0.04(+0.59%)
Jul 22, 2021
7.000
7.020
6.700
6.730
648,268
-0.28(-3.99%)
Jul 21, 2021
6.860
7.090
6.860
7.010
539,249
+0.17(+2.49%)
Jul 20, 2021
6.520
6.878
6.420
6.840
438,200
+0.36(+5.56%)
Jul 19, 2021
6.500
6.500
6.170
6.480
1,864,918
-0.26(-3.86%)
Jul 16, 2021
6.860
6.950
6.680
6.740
564,189
-0.03(-0.44%)
Jul 15, 2021
6.710
6.890
6.580
6.770
845,294
+0.05(+0.74%)
Jul 14, 2021
6.980
7.069
6.670
6.720
1,511,617
-0.21(-3.03%)
Jul 13, 2021
7.340
7.352
6.910
6.930
998,899
-0.61(-8.09%)
Jul 12, 2021
7.460
7.608
7.370
7.540
818,828
+0.08(+1.07%)
Jul 09, 2021
7.180
7.500
7.160
7.460
501,807
+0.39(+5.59%)
Jul 08, 2021
7.110
7.215
6.800
7.065
1,140,016
-0.18(-2.55%)
Jul 07, 2021
7.350
7.416
7.180
7.250
959,699
-0.13(-1.76%)
Jul 06, 2021
7.550
7.555
7.280
7.380
837,164
-0.11(-1.47%)
Jul 02, 2021
7.650
7.650
7.420
7.490
451,020
-0.11(-1.45%)
Jul 01, 2021
7.520
7.660
7.470
7.600
217,006
+0.09(+1.20%)
Jun 30, 2021
7.420
7.540
7.390
7.510
352,375
+0.04(+0.54%)
Jun 29, 2021
7.630
7.642
7.470
7.470
539,301
-0.16(-2.10%)
Jun 28, 2021
7.800
7.800
7.500
7.630
772,758
-0.14(-1.80%)
Jun 25, 2021
7.770
7.830
7.740
7.770
356,938
+0.04(+0.52%)
Jun 24, 2021
7.630
7.730
7.550
7.730
324,265
+0.16(+2.11%)
Jun 23, 2021
7.570
7.650
7.510
7.570
315,781
+0.02(+0.26%)
Jun 22, 2021
7.570
7.602
7.400
7.550
349,502
+0.01(+0.13%)
Jun 21, 2021
7.360
7.580
7.250
7.540
476,083
+0.30(+4.14%)
Jun 18, 2021
7.480
7.490
7.100
7.240
871,734
-0.25(-3.34%)
Jun 17, 2021
7.670
7.777
7.250
7.490
788,806
-0.20(-2.60%)
Jun 16, 2021
7.650
7.760
7.590
7.690
495,742
+0.15(+1.99%)
Jun 15, 2021
7.720
7.746
7.500
7.540
739,341
-0.18(-2.33%)
Jun 14, 2021
7.840
7.890
7.710
7.720
599,863
-0.02(-0.26%)
Jun 11, 2021
7.990
7.990
7.620
7.740
965,209
-0.19(-2.40%)
Jun 10, 2021
8.070
8.117
7.910
7.930
450,868
-0.09(-1.12%)
Jun 09, 2021
7.950
8.130
7.920
8.020
652,026
+0.12(+1.52%)
Jun 08, 2021
7.760
7.890
7.672
7.900
478,487
+0.23(+3.00%)
Jun 07, 2021
7.490
7.708
7.440
7.670
372,762
+0.23(+3.09%)
Jun 04, 2021
7.420
7.480
7.300
7.440
241,661
+0.07(+0.95%)
Jun 03, 2021
7.330
7.410
7.306
7.370
242,720
-0.06(-0.81%)
Jun 02, 2021
7.410
7.490
7.370
7.430
411,290
+0.04(+0.54%)
Jun 01, 2021
7.270
7.400
7.240
7.390
713,122
+0.18(+2.50%)
May 28, 2021
7.200
7.228
7.180
7.210
306,032
+0.01(+0.14%)
May 27, 2021
7.200
7.230
7.170
7.200
221,837
+0.05(+0.70%)
May 26, 2021
7.060
7.160
7.050
7.150
171,330
+0.12(+1.71%)
May 25, 2021
7.170
7.220
7.020
7.030
438,399
-0.09(-1.26%)
May 24, 2021
7.090
7.170
7.060
7.120
475,144
+0.07(+0.99%)
May 21, 2021
7.120
7.196
7.050
7.050
289,234
-0.05(-0.70%)
May 20, 2021
7.030
7.139
6.970
7.100
384,555
+0.06(+0.85%)
May 19, 2021
6.870
7.040
6.790
7.040
495,406
+0.02(+0.28%)
May 18, 2021
7.020
7.120
6.960
7.020
334,590
+0.00(+0.00%)
May 17, 2021
6.920
7.020
6.800
7.020
458,116
+0.08(+1.15%)
May 14, 2021
6.750
6.980
6.750
6.940
659,038
+0.26(+3.89%)
May 13, 2021
6.340
6.770
6.340
6.680
941,772
+0.38(+6.03%)
May 12, 2021
6.890
6.890
6.300
6.300
1,823,181
-0.59(-8.56%)
May 11, 2021
6.990
7.020
6.769
6.890
1,638,037
-0.17(-2.41%)
May 10, 2021
7.190
7.296
7.060
7.060
557,880
-0.10(-1.40%)
May 07, 2021
7.050
7.201
7.050
7.160
490,309
+0.11(+1.56%)
May 06, 2021
7.200
7.200
6.900
7.050
1,093,167
-0.14(-1.95%)
May 05, 2021
7.190
7.210
6.980
7.190
601,570
+0.07(+0.98%)
May 04, 2021
7.260
7.280
7.030
7.120
796,542
-0.18(-2.47%)
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
.