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 (%)
Jan 29, 2021
5.520
5.590
5.210
5.300
1,182,700
-0.26(-4.68%)
Jan 28, 2021
5.400
5.590
5.390
5.560
758,842
+0.11(+2.02%)
Jan 27, 2021
5.600
5.630
5.390
5.450
1,411,287
-0.29(-5.05%)
Jan 26, 2021
5.800
5.850
5.710
5.740
884,480
+0.01(+0.17%)
Jan 25, 2021
5.700
5.800
5.620
5.730
784,287
+0.05(+0.88%)
Jan 22, 2021
5.640
5.690
5.560
5.680
476,500
-0.01(-0.18%)
Jan 21, 2021
5.530
5.700
5.520
5.690
1,031,236
+0.14(+2.52%)
Jan 20, 2021
5.450
5.580
5.430
5.550
706,615
+0.15(+2.78%)
Jan 19, 2021
5.430
5.460
5.340
5.400
820,450
+0.00(+0.00%)
Jan 15, 2021
5.450
5.460
5.370
5.400
659,300
-0.06(-1.10%)
Jan 14, 2021
5.470
5.510
5.360
5.460
972,940
+0.01(+0.18%)
Jan 13, 2021
5.530
5.560
5.420
5.450
683,515
-0.20(-3.54%)
Jan 12, 2021
5.630
5.680
5.550
5.650
860,234
+0.05(+0.89%)
Jan 11, 2021
5.630
5.710
5.570
5.600
979,721
-0.07(-1.23%)
Jan 08, 2021
5.710
5.723
5.520
5.670
907,400
+0.02(+0.35%)
Jan 07, 2021
5.710
5.760
5.550
5.650
964,168
+0.03(+0.53%)
Jan 06, 2021
5.400
5.770
5.400
5.620
1,317,365
+0.31(+5.84%)
Jan 05, 2021
5.400
5.450
5.310
5.310
1,065,750
-0.08(-1.48%)
Jan 04, 2021
5.750
5.790
5.250
5.390
1,808,023
-0.33(-5.77%)
Dec 31, 2020
5.720
5.720
5.720
522,992
+0.02(+0.35%)
Dec 30, 2020
5.620
5.750
5.580
5.700
522,992
+0.14(+2.52%)
Dec 29, 2020
5.820
5.820
5.560
5.560
750,623
-0.18(-3.14%)
Dec 28, 2020
5.700
5.860
5.680
5.740
662,532
+0.09(+1.59%)
Dec 24, 2020
5.700
5.750
5.550
5.650
389,300
-0.03(-0.53%)
Dec 23, 2020
5.410
5.750
5.410
5.680
923,473
+0.26(+4.80%)
Dec 22, 2020
5.350
5.480
5.350
5.420
513,674
-0.03(-0.55%)
Dec 21, 2020
5.370
5.490
5.320
5.450
816,865
-0.08(-1.45%)
Dec 18, 2020
5.640
5.726
5.460
5.530
670,700
-0.09(-1.60%)
Dec 17, 2020
5.580
5.630
5.540
5.620
433,286
+0.06(+1.08%)
Dec 16, 2020
5.550
5.580
5.510
5.560
267,533
+0.02(+0.36%)
Dec 15, 2020
5.450
5.550
5.390
5.540
632,299
+0.10(+1.84%)
Dec 14, 2020
5.440
5.510
5.370
5.440
502,601
+0.12(+2.26%)
Dec 11, 2020
5.350
5.390
5.280
5.320
548,600
-0.07(-1.30%)
Dec 10, 2020
5.400
5.400
5.290
5.390
604,434
-0.05(-0.92%)
Dec 09, 2020
5.520
5.590
5.350
5.440
603,613
-0.03(-0.55%)
Dec 08, 2020
5.400
5.550
5.380
5.470
651,035
+0.03(+0.55%)
Dec 07, 2020
5.640
5.660
5.330
5.440
1,162,354
-0.09(-1.63%)
Dec 04, 2020
5.380
5.540
5.380
5.530
599,600
+0.20(+3.75%)
Dec 03, 2020
5.330
5.450
5.270
5.330
632,046
+0.03(+0.57%)
Dec 02, 2020
5.190
5.300
5.060
5.300
460,057
+0.12(+2.32%)
Dec 01, 2020
5.200
5.320
5.120
5.180
663,730
+0.11(+2.17%)
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%)
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
.