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 (%)
Apr 30, 2018
25.60
25.62
25.51
25.52
6,020
-0.05(-0.20%)
Apr 27, 2018
25.27
25.57
25.27
25.57
5,051
+0.30(+1.17%)
Apr 26, 2018
24.94
25.39
24.92
25.27
3,270
+0.60(+2.45%)
Apr 25, 2018
24.62
24.86
24.62
24.67
7,471
-0.07(-0.30%)
Apr 24, 2018
24.18
24.95
24.18
24.74
8,934
+0.25(+1.04%)
Apr 23, 2018
24.58
24.99
24.49
24.49
35,619
-0.26(-1.05%)
Apr 20, 2018
25.00
25.00
24.62
24.75
7,787
-0.05(-0.20%)
Apr 19, 2018
24.89
25.05
24.80
24.80
4,555
-0.25(-1.02%)
Apr 18, 2018
25.09
25.40
25.00
25.05
2,667
+0.07(+0.30%)
Apr 17, 2018
24.98
25.01
24.73
24.98
2,819
+0.09(+0.36%)
Apr 16, 2018
24.50
25.00
24.00
24.89
9,263
+0.40(+1.63%)
Apr 13, 2018
24.00
24.81
24.00
24.49
24,841
-0.66(-2.61%)
Apr 12, 2018
25.16
25.42
24.67
25.15
25,201
-0.05(-0.21%)
Apr 11, 2018
25.30
25.35
24.96
25.20
5,070
-0.10(-0.40%)
Apr 10, 2018
25.88
25.88
25.25
25.30
18,943
-1.22(-4.60%)
Apr 09, 2018
26.59
26.64
26.29
26.52
17,129
+0.23(+0.87%)
Apr 06, 2018
26.40
26.68
26.29
26.29
19,188
-0.11(-0.42%)
Apr 05, 2018
26.51
26.67
26.35
26.40
16,736
+0.02(+0.07%)
Apr 04, 2018
26.26
26.53
25.80
26.38
9,888
+0.18(+0.70%)
Apr 03, 2018
25.62
26.47
25.62
26.20
13,057
+0.45(+1.73%)
Apr 02, 2018
26.45
26.45
25.62
25.75
9,748
-0.70(-2.63%)
Mar 29, 2018
26.45
26.45
26.45
0
+0.50(+1.93%)
Mar 28, 2018
25.75
25.98
25.75
25.95
2,629
+0.55(+2.16%)
Mar 27, 2018
25.35
25.85
25.35
25.40
4,162
+0.10(+0.41%)
Mar 26, 2018
25.17
25.51
25.17
25.30
1,941
+0.10(+0.40%)
Mar 23, 2018
25.87
25.87
25.05
25.20
7,997
-0.29(-1.14%)
Mar 22, 2018
25.59
25.92
25.48
25.49
19,006
-0.11(-0.43%)
Mar 21, 2018
25.25
25.84
25.25
25.60
5,720
-0.06(-0.22%)
Mar 20, 2018
25.60
25.83
25.51
25.66
4,338
-0.11(-0.44%)
Mar 19, 2018
26.04
26.04
25.25
25.77
8,022
-0.25(-0.96%)
Mar 16, 2018
25.60
26.13
25.60
26.02
1,203
+0.77(+3.05%)
Mar 15, 2018
26.33
26.33
25.25
25.25
2,422
-0.82(-3.15%)
Mar 14, 2018
25.87
26.20
25.87
26.07
10,591
+0.29(+1.13%)
Mar 13, 2018
25.78
26.03
25.77
25.78
16,229
+0.02(+0.08%)
Mar 12, 2018
25.50
25.77
25.50
25.76
10,437
+0.36(+1.42%)
Mar 09, 2018
25.16
25.40
24.72
25.40
8,122
+0.45(+1.80%)
Mar 08, 2018
24.98
25.10
24.78
24.95
3,854
+0.40(+1.63%)
Mar 07, 2018
24.98
24.55
24.55
4,707
-0.15(-0.61%)
Mar 06, 2018
24.00
24.97
24.00
24.70
4,845
+0.18(+0.74%)
Mar 05, 2018
24.57
24.88
24.27
24.52
6,740
+0.73(+3.07%)
Mar 02, 2018
23.50
23.99
23.25
23.79
9,463
+0.24(+1.02%)
Mar 01, 2018
23.50
24.01
23.28
23.55
50,101
+0.11(+0.47%)
Feb 28, 2018
24.11
24.48
23.44
23.44
12,974
-0.67(-2.78%)
Feb 27, 2018
25.69
25.69
24.11
24.11
27,230
-0.84(-3.37%)
Feb 26, 2018
24.49
25.29
24.49
24.95
10,605
+0.27(+1.09%)
Feb 23, 2018
24.11
24.87
24.11
24.68
5,711
+0.43(+1.77%)
Feb 22, 2018
24.30
24.54
24.03
24.25
12,839
+0.07(+0.29%)
Feb 21, 2018
25.34
25.34
24.18
24.18
8,131
-0.57(-2.30%)
Feb 20, 2018
25.70
25.70
24.69
24.75
31,525
-1.18(-4.55%)
Feb 16, 2018
25.93
25.93
25.93
0
+0.43(+1.69%)
Feb 15, 2018
24.80
26.32
24.80
25.50
53,020
+0.86(+3.50%)
Feb 14, 2018
25.00
25.00
24.25
24.64
6,104
+0.14(+0.57%)
Feb 13, 2018
24.00
24.84
24.00
24.50
24,118
+0.51(+2.13%)
Feb 12, 2018
24.25
24.25
23.13
23.99
26,940
+0.21(+0.88%)
Feb 09, 2018
23.63
23.78
23.00
23.78
11,423
+0.28(+1.19%)
Feb 08, 2018
24.00
24.02
23.50
23.50
21,614
-0.53(-2.21%)
Feb 07, 2018
24.20
24.20
23.91
24.03
9,584
-0.05(-0.23%)
Feb 06, 2018
22.00
24.25
22.00
24.09
34,493
+0.41(+1.75%)
Feb 05, 2018
24.36
24.36
22.54
23.67
37,204
-0.88(-3.58%)
Feb 02, 2018
25.51
25.51
24.35
24.55
29,457
-0.54(-2.15%)
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
.