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 (%)
May 31, 2019
21.81
21.81
21.10
21.55
112,400
-0.45(-2.05%)
May 30, 2019
22.47
22.65
21.98
22.00
80,102
-0.56(-2.47%)
May 29, 2019
22.90
22.90
22.41
22.56
94,603
-0.45(-1.97%)
May 28, 2019
23.42
23.50
23.01
23.01
54,764
-0.31(-1.33%)
May 24, 2019
23.13
23.44
23.10
23.32
32,000
+0.33(+1.46%)
May 23, 2019
23.15
23.18
22.88
22.99
47,737
-0.16(-0.71%)
May 22, 2019
23.33
23.42
23.10
23.15
44,723
-0.18(-0.77%)
May 21, 2019
23.06
23.45
23.06
23.33
43,613
+0.28(+1.21%)
May 20, 2019
23.74
23.74
23.05
23.05
158,687
-0.45(-1.91%)
May 17, 2019
23.76
23.88
23.44
23.50
102,100
-0.38(-1.59%)
May 16, 2019
23.82
24.16
23.81
23.88
30,581
+0.16(+0.67%)
May 15, 2019
23.66
23.82
23.60
23.72
33,895
+0.02(+0.08%)
May 14, 2019
23.55
24.18
23.55
23.70
40,157
+0.19(+0.81%)
May 13, 2019
23.80
23.96
23.50
23.51
48,074
-0.44(-1.84%)
May 10, 2019
23.59
24.45
23.55
23.95
81,900
+0.07(+0.29%)
May 09, 2019
24.49
24.49
23.55
23.88
159,699
-0.40(-1.65%)
May 08, 2019
24.55
24.60
24.27
24.28
84,966
-0.27(-1.10%)
May 07, 2019
24.82
24.87
24.42
24.55
96,513
-0.25(-1.01%)
May 06, 2019
24.61
25.00
24.61
24.80
85,709
-0.04(-0.16%)
May 03, 2019
24.85
25.15
24.82
24.84
49,300
+0.06(+0.24%)
May 02, 2019
25.01
25.30
24.72
24.78
100,119
-0.23(-0.92%)
May 01, 2019
25.18
25.55
25.01
25.01
102,302
-0.10(-0.40%)
Apr 30, 2019
25.40
25.44
25.01
25.11
38,428
-0.11(-0.44%)
Apr 29, 2019
25.55
25.55
25.15
25.22
75,882
-0.26(-1.02%)
Apr 26, 2019
25.41
25.60
25.09
25.48
47,200
+0.45(+1.80%)
Apr 25, 2019
25.55
25.55
24.95
25.03
72,383
-0.52(-2.04%)
Apr 24, 2019
25.45
25.66
25.37
25.55
102,009
+0.24(+0.95%)
Apr 23, 2019
25.00
25.34
25.00
25.31
99,885
+0.42(+1.71%)
Apr 22, 2019
24.84
24.95
24.51
24.89
60,913
+0.06(+0.22%)
Apr 18, 2019
24.80
24.93
24.80
24.83
42,300
-0.03(-0.10%)
Apr 17, 2019
24.95
24.98
24.80
24.86
48,464
-0.09(-0.38%)
Apr 16, 2019
24.97
25.03
24.93
24.95
27,054
-0.01(-0.04%)
Apr 15, 2019
25.13
25.13
24.89
24.96
42,832
-0.02(-0.08%)
Apr 12, 2019
25.58
25.58
24.90
24.98
34,000
-0.11(-0.42%)
Apr 11, 2019
25.05
25.09
24.94
25.09
39,129
+0.13(+0.50%)
Apr 10, 2019
24.97
24.99
24.80
24.96
84,294
-0.95(-3.67%)
Apr 09, 2019
25.92
25.92
25.76
25.91
189,566
-0.00(-0.02%)
Apr 08, 2019
25.85
25.92
25.69
25.91
88,465
+0.17(+0.65%)
Apr 05, 2019
25.79
25.89
25.69
25.75
91,300
+0.06(+0.24%)
Apr 04, 2019
25.72
25.72
25.50
25.68
42,153
+0.12(+0.45%)
Apr 03, 2019
25.72
25.72
25.39
25.57
69,787
+0.04(+0.16%)
Apr 02, 2019
25.64
25.72
25.50
25.53
100,067
-0.11(-0.41%)
Apr 01, 2019
25.62
25.72
25.38
25.64
90,605
+0.30(+1.16%)
Mar 29, 2019
25.37
25.46
25.19
25.34
25,900
-0.02(-0.08%)
Mar 28, 2019
25.19
25.39
25.18
25.36
34,275
+0.25(+1.00%)
Mar 27, 2019
25.09
25.11
24.96
25.11
21,456
+0.14(+0.56%)
Mar 26, 2019
25.08
25.09
24.73
24.97
21,450
+0.18(+0.73%)
Mar 25, 2019
24.98
25.06
24.45
24.79
42,599
+0.12(+0.49%)
Mar 22, 2019
25.21
25.25
24.67
24.67
29,600
-0.43(-1.71%)
Mar 21, 2019
24.76
25.20
24.76
25.10
11,747
+0.34(+1.37%)
Mar 20, 2019
24.98
25.24
24.76
24.76
24,315
-0.14(-0.56%)
Mar 19, 2019
25.08
25.21
24.90
24.90
67,229
-0.30(-1.17%)
Mar 18, 2019
25.12
25.24
25.03
25.20
18,161
+0.17(+0.68%)
Mar 15, 2019
25.12
25.12
24.90
25.02
19,100
-0.02(-0.07%)
Mar 14, 2019
24.85
25.10
24.85
25.04
24,884
+0.19(+0.76%)
Mar 13, 2019
24.77
24.95
24.70
24.85
14,466
+0.09(+0.38%)
Mar 12, 2019
24.90
24.90
24.75
24.76
12,846
-0.07(-0.30%)
Mar 11, 2019
24.51
24.88
24.40
24.83
25,092
+0.50(+2.07%)
Mar 08, 2019
24.27
24.47
24.16
24.33
19,600
+0.12(+0.50%)
Mar 07, 2019
24.33
24.44
24.21
24.21
24,083
-0.29(-1.19%)
Mar 06, 2019
24.54
24.73
24.30
24.50
11,183
-0.04(-0.16%)
Mar 05, 2019
24.67
24.67
24.43
24.54
13,196
+0.18(+0.74%)
Mar 04, 2019
24.69
24.69
24.32
24.36
15,222
+0.03(+0.12%)
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
.