X-Links Mthy Pay 2X Mortgage REIT (NY: REML )

6.940 USD +0.260 (+3.89%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.750 6.980 6.750 6.940 657,836 +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%)
May 03, 2021 7.350 7.380 7.300 7.300 387,969 +0.02(+0.27%)
Apr 30, 2021 7.260 7.340 7.200 7.280 331,300 +0.01(+0.14%)
Apr 29, 2021 7.330 7.380 7.160 7.270 645,325 +0.00(+0.00%)
Apr 28, 2021 7.190 7.280 7.180 7.270 677,807 +0.11(+1.54%)
Apr 27, 2021 7.060 7.170 7.010 7.160 477,852 +0.16(+2.29%)
Apr 26, 2021 7.040 7.140 6.950 7.000 408,685 -0.05(-0.71%)
Apr 23, 2021 6.880 7.070 6.840 7.050 826,300 +0.20(+2.92%)
Apr 22, 2021 6.880 6.980 6.800 6.850 685,203 -0.02(-0.29%)
Apr 21, 2021 6.680 6.872 6.530 6.870 348,340 +0.20(+3.00%)
Apr 20, 2021 6.810 6.850 6.530 6.670 697,704 -0.11(-1.62%)
Apr 19, 2021 7.000 7.000 6.770 6.780 483,831 -0.19(-2.73%)
Apr 16, 2021 6.870 7.030 6.870 6.970 735,800 +0.10(+1.46%)
Apr 15, 2021 6.910 6.950 6.850 6.870 271,961 -0.03(-0.43%)
Apr 14, 2021 6.910 7.050 6.890 6.900 695,625 -0.04(-0.58%)
Apr 13, 2021 6.850 6.940 6.770 6.940 496,949 +0.07(+1.02%)
Apr 12, 2021 6.880 6.900 6.810 6.870 549,150 -0.16(-2.28%)
Apr 09, 2021 7.020 7.040 6.990 7.030 725,300 +0.00(+0.00%)
Apr 08, 2021 6.930 7.040 6.900 7.030 388,146 +0.11(+1.59%)
Apr 07, 2021 6.980 7.010 6.880 6.920 518,397 -0.04(-0.57%)
Apr 06, 2021 6.930 7.050 6.930 6.960 670,933 +0.01(+0.14%)
Apr 05, 2021 7.020 7.072 6.920 6.950 495,946 -0.03(-0.43%)
Apr 01, 2021 6.950 6.990 6.840 6.980 291,300 +0.09(+1.31%)
Mar 31, 2021 6.910 6.986 6.860 6.890 525,598 -0.01(-0.14%)
Mar 30, 2021 6.710 6.940 6.700 6.900 422,269 +0.17(+2.53%)
Mar 29, 2021 6.790 6.920 6.680 6.730 327,354 -0.11(-1.61%)
Mar 26, 2021 6.840 6.870 6.670 6.840 347,800 +0.05(+0.74%)
Mar 25, 2021 6.610 6.830 6.320 6.790 699,718 +0.22(+3.35%)
Mar 24, 2021 6.720 6.930 6.570 6.570 570,771 -0.09(-1.35%)
Mar 23, 2021 6.830 6.890 6.560 6.660 700,906 -0.16(-2.35%)
Mar 22, 2021 6.900 6.940 6.750 6.820 556,789 -0.03(-0.44%)
Mar 19, 2021 6.810 6.970 6.605 6.850 508,000 +0.10(+1.48%)
Mar 18, 2021 6.980 7.040 6.702 6.750 562,805 -0.23(-3.30%)
Mar 17, 2021 6.790 7.000 6.780 6.980 450,780 +0.14(+2.05%)
Mar 16, 2021 6.990 7.000 6.760 6.840 641,116 -0.13(-1.87%)
Mar 15, 2021 6.990 7.070 6.870 6.970 675,576 +0.06(+0.87%)
Mar 12, 2021 6.750 6.960 6.750 6.910 609,200 +0.21(+3.13%)
Mar 11, 2021 6.610 6.800 6.600 6.700 423,626 +0.09(+1.36%)
Mar 10, 2021 6.480 6.650 6.402 6.610 578,914 +0.14(+2.16%)
Mar 09, 2021 6.470 6.530 6.340 6.470 535,422 +0.02(+0.31%)
Mar 08, 2021 6.210 6.544 6.200 6.450 744,922 +0.29(+4.71%)
Mar 05, 2021 6.300 6.329 5.620 6.160 1,855,400 -0.01(-0.16%)
Mar 04, 2021 6.430 6.450 5.940 6.170 1,127,905 -0.32(-4.93%)
Mar 03, 2021 6.440 6.580 6.350 6.490 808,729 +0.08(+1.25%)
Mar 02, 2021 6.400 6.480 6.270 6.410 551,047 +0.04(+0.63%)
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.