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, 2017
30.50
30.50
30.50
30.50
411
+0.00(+0.00%)
May 30, 2017
30.92
30.95
30.35
30.50
5,518
-0.45(-1.45%)
May 26, 2017
30.56
30.95
30.56
30.95
1,176
+0.13(+0.42%)
May 25, 2017
31.05
31.05
30.77
30.82
1,603
+0.02(+0.06%)
May 24, 2017
30.60
30.80
30.55
30.80
1,666
+0.42(+1.38%)
May 23, 2017
30.38
30.38
30.38
30.38
177
+0.48(+1.60%)
May 22, 2017
29.65
29.91
29.60
29.90
2,452
+0.53(+1.80%)
May 19, 2017
29.29
29.52
29.21
29.37
4,710
+0.08(+0.28%)
May 18, 2017
29.29
29.29
29.29
29.29
100
+0.11(+0.37%)
May 17, 2017
29.00
29.18
29.00
29.18
1,003
+0.18(+0.63%)
May 12, 2017
29.00
30
-0.06(-0.21%)
May 11, 2017
29.00
29.06
28.90
29.06
1,298
-0.05(-0.16%)
May 10, 2017
29.11
29.11
29.11
29.11
289
+0.33(+1.13%)
May 09, 2017
29.93
29.93
28.78
28.78
3,965
-1.28(-4.26%)
May 08, 2017
30.37
30.37
30.06
30.06
1,875
-0.38(-1.25%)
May 05, 2017
30.38
30.45
30.35
30.44
4,479
+0.22(+0.73%)
May 04, 2017
30.39
30.39
29.58
30.22
2,941
-0.18(-0.59%)
May 03, 2017
31.06
31.08
30.40
30.40
6,263
-0.59(-1.91%)
May 02, 2017
31.97
31.97
30.99
30.99
10,446
-1.11(-3.46%)
May 01, 2017
31.93
32.10
31.93
32.10
1,874
-0.15(-0.47%)
Apr 28, 2017
32.25
32.25
32.25
32.25
181
-0.25(-0.78%)
Apr 27, 2017
32.50
32.50
32.50
32.50
164
+0.36(+1.13%)
Apr 26, 2017
31.82
32.14
31.82
32.14
1,296
+0.76(+2.41%)
Apr 25, 2017
31.30
31.46
31.06
31.38
3,400
+0.44(+1.44%)
Apr 24, 2017
30.55
30.94
30.55
30.94
546
-0.28(-0.90%)
Apr 21, 2017
30.95
31.25
30.95
31.22
1,005
+0.54(+1.76%)
Apr 20, 2017
31.62
31.64
30.56
30.68
4,449
-0.78(-2.48%)
Apr 19, 2017
31.35
31.46
31.35
31.46
513
+0.51(+1.65%)
Apr 17, 2017
30.95
20
+0.00(+0.00%)
Apr 13, 2017
31.00
31.05
30.95
30.95
533
+0.16(+0.52%)
Apr 12, 2017
30.11
30.81
29.00
30.79
2,186
+0.09(+0.29%)
Apr 11, 2017
30.98
30.98
30.44
30.70
1,345
-0.86(-2.71%)
Apr 10, 2017
31.55
31.56
31.35
31.56
3,211
+0.44(+1.40%)
Apr 06, 2017
31.12
80
+0.02(+0.07%)
Apr 05, 2017
32.21
32.21
31.10
31.10
7,557
-0.03(-0.10%)
Apr 04, 2017
31.18
31.31
31.08
31.13
828
+1.53(+5.17%)
Mar 27, 2017
29.60
29.60
29.60
0
+0.20(+0.68%)
Mar 22, 2017
29.40
1
+0.55(+1.91%)
Mar 20, 2017
28.85
28.85
28.85
0
+0.00(+0.00%)
Mar 15, 2017
28.85
28.85
28.85
0
+0.53(+1.87%)
Mar 13, 2017
28.32
4
+0.80(+2.90%)
Mar 09, 2017
27.52
3
-0.68(-2.41%)
Mar 08, 2017
28.00
28.20
28.00
28.20
638
-0.80(-2.76%)
Mar 07, 2017
29.00
29.00
29.00
29.00
332
+0.05(+0.17%)
Mar 06, 2017
28.93
28.95
28.77
28.95
4,371
-0.08(-0.28%)
Mar 02, 2017
29.03
29.03
29.03
0
-0.11(-0.38%)
Mar 01, 2017
29.16
29.16
29.14
29.14
1,470
+0.04(+0.14%)
Feb 28, 2017
29.00
29.10
29.00
29.10
620
+0.04(+0.13%)
Feb 27, 2017
28.80
29.06
28.80
29.06
3,302
+0.21(+0.73%)
Feb 24, 2017
28.85
28.85
28.85
28.85
276
+0.14(+0.47%)
Feb 21, 2017
28.71
28.71
28.71
0
+0.41(+1.45%)
Feb 16, 2017
28.30
28.30
28.30
0
+0.56(+2.03%)
Feb 15, 2017
27.74
27.74
27.74
27.74
300
-0.28(-1.01%)
Feb 13, 2017
28.02
13
+0.27(+0.98%)
Feb 10, 2017
27.75
27.75
27.75
27.75
341
+0.36(+1.30%)
Feb 08, 2017
27.39
7
-0.29(-1.04%)
Feb 07, 2017
27.68
27.68
27.68
27.68
598
+0.62(+2.31%)
Feb 03, 2017
27.06
1
+0.06(+0.21%)
Feb 02, 2017
27.00
27.00
27.00
27.00
1,015
+1.05(+4.04%)
Jan 31, 2017
25.95
75
-1.20(-4.42%)
Jan 25, 2017
27.15
60
+0.54(+2.04%)
Jan 19, 2017
26.61
26.61
26.61
0
-0.50(-1.86%)
Jan 17, 2017
27.11
27.11
27.11
0
+0.10(+0.38%)
Jan 12, 2017
27.01
27.01
27.01
0
-0.33(-1.21%)
Jan 11, 2017
27.10
27.34
26.72
27.34
1,116
-0.92(-3.25%)
Jan 10, 2017
27.84
28.39
27.84
28.26
1,626
+0.14(+0.49%)
Jan 09, 2017
28.24
28.24
28.08
28.12
702
-0.28(-0.98%)
Jan 06, 2017
28.27
28.40
28.27
28.40
1,107
-0.02(-0.08%)
Jan 05, 2017
28.13
28.45
28.13
28.42
1,450
+0.20(+0.71%)
Jan 04, 2017
28.13
28.22
28.13
28.22
4,624
+0.69(+2.51%)
Jan 03, 2017
27.53
27.53
27.53
27.53
100
+0.73(+2.72%)
Dec 23, 2016
26.80
26.80
26.80
0
+0.00(+0.00%)
Dec 22, 2016
26.80
26.80
26.80
26.80
220
-0.19(-0.69%)
Dec 21, 2016
26.95
26.99
26.95
26.99
415
+0.41(+1.53%)
Dec 19, 2016
26.58
26.58
26.58
0
+0.53(+2.04%)
Dec 16, 2016
26.05
26.05
26.05
26.05
203
+0.93(+3.70%)
Dec 15, 2016
25.45
25.45
25.12
25.12
606
-1.29(-4.90%)
Dec 14, 2016
26.56
26.56
26.41
26.41
300
-1.22(-4.41%)
Dec 12, 2016
27.63
27.63
27.63
0
-0.22(-0.77%)
Dec 09, 2016
27.89
27.89
27.85
27.85
240
+0.05(+0.18%)
Dec 08, 2016
27.80
27.80
27.80
27.80
370
+0.93(+3.46%)
Dec 06, 2016
26.87
1
+0.87(+3.35%)
Dec 02, 2016
26.00
26.00
26.00
0
+0.34(+1.33%)
Dec 01, 2016
25.82
25.94
25.66
25.66
2,401
-1.39(-5.14%)
Nov 30, 2016
27.05
27.05
27.05
27.05
200
-0.01(-0.03%)
Nov 29, 2016
26.68
27.06
26.68
27.06
3,200
+0.35(+1.31%)
Nov 28, 2016
26.71
26.71
26.71
26.71
500
-0.04(-0.14%)
Nov 22, 2016
26.75
26.75
26.75
0
+0.38(+1.43%)
Nov 21, 2016
26.30
26.37
26.30
26.37
374
+0.69(+2.69%)
Nov 17, 2016
25.68
25
+0.38(+1.50%)
Nov 15, 2016
25.30
25.30
25.30
0
+0.33(+1.32%)
Nov 14, 2016
25.33
25.33
24.82
24.97
8,490
-0.64(-2.51%)
Nov 11, 2016
25.61
25.61
25.61
25.61
120
+0.47(+1.89%)
Nov 10, 2016
25.14
25.14
25.14
25.14
248
-1.16(-4.42%)
Nov 08, 2016
26.30
26.30
26.30
0
+0.15(+0.58%)
Nov 07, 2016
26.15
26.15
26.15
26.15
100
+0.33(+1.27%)
Nov 04, 2016
25.82
25.82
25.82
25.82
500
+0.79(+3.15%)
Nov 02, 2016
25.03
25.03
25.03
0
-0.16(-0.65%)
Nov 01, 2016
25.55
25.55
25.05
25.20
325
-0.34(-1.35%)
Oct 28, 2016
25.54
25.54
25.54
0
-0.76(-2.90%)
Oct 26, 2016
26.30
264
-0.05(-0.17%)
Oct 25, 2016
25.70
26.35
25.69
26.35
8,519
+0.65(+2.53%)
Oct 24, 2016
25.29
25.74
25.29
25.70
4,102
+0.65(+2.61%)
Oct 19, 2016
25.02
25.05
25.02
25.05
48
+0.01(+0.02%)
Oct 18, 2016
24.56
25.14
24.56
25.04
1,483
+0.40(+1.62%)
Oct 17, 2016
24.72
24.72
24.61
24.64
2,476
-0.04(-0.15%)
Oct 14, 2016
24.68
24.68
24.68
24.68
150
-0.42(-1.68%)
Oct 13, 2016
24.50
25.10
24.50
25.10
1,700
+0.68(+2.79%)
Oct 12, 2016
24.08
24.42
24.01
24.42
1,617
-0.70(-2.79%)
Oct 11, 2016
26.34
26.34
25.12
25.12
7,440
-0.23(-0.93%)
Oct 10, 2016
25.37
25.45
25.36
25.36
5,554
+0.34(+1.34%)
Oct 07, 2016
24.81
25.02
24.67
25.02
7,926
+0.31(+1.27%)
Oct 06, 2016
24.76
24.76
24.71
24.71
285
-0.89(-3.49%)
Oct 05, 2016
25.60
25.60
25.60
25.60
176
+0.12(+0.47%)
Oct 04, 2016
25.64
25.64
25.48
25.48
841
-1.14(-4.28%)
Oct 03, 2016
27.04
27.04
26.62
26.62
1,955
-0.42(-1.55%)
Sep 30, 2016
27.04
27.04
27.04
27.04
0
+0.00(+0.00%)
Sep 29, 2016
27.04
27.04
27.04
27.04
0
+0.00(+0.00%)
Sep 28, 2016
27.04
27.04
27.04
27.04
403
-0.39(-1.43%)
Sep 27, 2016
27.43
27.43
27.43
27.43
3
+0.00(+0.00%)
Sep 22, 2016
27.49
27.43
27.43
27.43
1,600
+0.54(+2.03%)
Sep 21, 2016
26.89
26.89
26.89
26.89
200
+0.96(+3.68%)
Sep 16, 2016
26.02
26.14
25.92
25.93
80
-0.04(-0.15%)
Sep 15, 2016
25.97
25.97
25.97
25.97
3,778
+0.25(+0.97%)
Sep 13, 2016
26.17
25.72
25.72
25.72
10,100
+0.03(+0.11%)
Sep 12, 2016
26.83
26.83
25.69
25.69
200
-0.31(-1.18%)
Sep 09, 2016
27.50
27.50
26.00
26.00
1,913
-2.00(-7.14%)
Sep 08, 2016
28.00
28.00
28.00
28.00
147
-0.06(-0.21%)
Sep 07, 2016
28.07
28.07
28.06
28.06
1,867
+1.32(+4.95%)
Aug 31, 2016
26.74
26.74
26.74
26.74
500
-0.16(-0.60%)
Aug 29, 2016
26.90
26.90
26.90
26.90
6,000
-0.25(-0.90%)
Aug 23, 2016
27.11
27.15
27.15
27.15
300
+0.28(+1.02%)
Aug 22, 2016
26.87
26.87
26.87
26.87
850
-0.16(-0.58%)
Aug 18, 2016
27.03
27.03
27.03
27.03
500
+0.12(+0.45%)
Aug 16, 2016
26.91
26.91
26.91
26.91
1,000
-0.52(-1.89%)
Aug 09, 2016
27.42
27.42
27.42
27.42
100
-0.03(-0.10%)
Aug 08, 2016
28.00
28.00
27.45
27.45
1,150
-0.05(-0.18%)
Aug 05, 2016
27.49
27.55
27.30
27.50
1,017
+1.05(+3.96%)
Aug 04, 2016
26.69
26.69
26.41
26.45
8,200
-0.23(-0.86%)
Aug 03, 2016
26.68
26.68
26.68
26.68
352
+0.00(+0.00%)
Aug 02, 2016
26.68
26.68
26.68
26.68
1,000
+0.06(+0.24%)
Aug 01, 2016
26.62
26.62
26.62
26.62
236
+0.21(+0.78%)
Jul 29, 2016
26.32
26.44
26.18
26.41
9,525
+0.12(+0.46%)
Jul 28, 2016
26.05
26.30
26.05
26.29
3,100
+0.38(+1.47%)
Jul 27, 2016
25.84
25.92
25.84
25.91
4,200
+0.05(+0.19%)
Jul 25, 2016
26.03
25.86
25.86
25.86
1,200
-0.08(-0.31%)
Jul 22, 2016
25.79
25.94
25.74
25.94
1,755
+0.28(+1.09%)
Jul 21, 2016
25.69
25.69
25.66
25.66
3,800
-0.15(-0.58%)
Jul 20, 2016
25.65
25.85
25.64
25.81
3,963
+0.36(+1.41%)
Jul 19, 2016
25.22
25.45
25.20
25.45
4,900
+0.55(+2.22%)
Jul 18, 2016
24.91
24.91
24.90
24.90
800
+0.20(+0.80%)
Jul 15, 2016
24.67
24.72
24.67
24.70
5,101
-0.04(-0.18%)
Jul 14, 2016
24.78
24.78
24.74
24.74
1,200
-0.22(-0.87%)
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
.