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 29, 2020
3.120
3.130
3.000
3.060
1,118,000
-0.13(-4.08%)
May 28, 2020
3.350
3.370
3.100
3.190
1,148,374
-0.14(-4.20%)
May 27, 2020
3.410
3.440
3.050
3.330
1,801,610
+0.14(+4.39%)
May 26, 2020
3.270
3.300
3.100
3.190
2,212,106
+0.28(+9.62%)
May 22, 2020
2.830
2.915
2.770
2.910
583,400
+0.04(+1.39%)
May 21, 2020
2.930
2.960
2.750
2.870
1,026,665
-0.02(-0.69%)
May 20, 2020
2.850
2.930
2.820
2.890
733,191
+0.13(+4.71%)
May 19, 2020
2.710
2.860
2.640
2.760
762,392
+0.03(+1.10%)
May 18, 2020
2.600
2.730
2.500
2.730
1,150,010
+0.35(+14.71%)
May 15, 2020
2.410
2.490
2.350
2.380
444,900
-0.07(-2.86%)
May 14, 2020
2.160
2.460
2.060
2.450
1,305,123
+0.15(+6.52%)
May 13, 2020
2.550
2.550
2.030
2.300
2,455,339
-0.30(-11.54%)
May 12, 2020
2.750
2.780
2.570
2.600
1,283,353
-0.15(-5.45%)
May 11, 2020
2.800
2.810
2.700
2.750
992,193
-0.14(-4.84%)
May 08, 2020
2.770
2.920
2.760
2.890
904,600
+0.12(+4.33%)
May 07, 2020
2.800
2.890
2.710
2.770
959,877
+0.01(+0.36%)
May 06, 2020
2.880
2.960
2.710
2.760
1,075,880
-0.06(-2.13%)
May 05, 2020
2.880
3.050
2.800
2.820
1,400,443
+0.03(+1.08%)
May 04, 2020
2.780
2.860
2.660
2.790
1,081,635
-0.02(-0.73%)
May 01, 2020
2.860
2.950
2.750
2.810
1,677,400
-0.26(-8.46%)
Apr 30, 2020
3.290
3.300
2.950
3.070
2,769,327
-0.14(-4.36%)
Apr 29, 2020
2.970
3.419
2.880
3.210
3,555,852
+0.48(+17.60%)
Apr 28, 2020
2.620
2.800
2.530
2.730
1,701,509
+0.21(+8.32%)
Apr 27, 2020
2.680
2.700
2.490
2.520
2,404,602
-0.14(-5.26%)
Apr 24, 2020
2.710
2.740
2.530
2.660
1,494,700
-0.05(-1.85%)
Apr 23, 2020
2.750
2.820
2.670
2.710
1,256,736
-0.01(-0.37%)
Apr 22, 2020
2.830
2.890
2.620
2.720
1,943,070
-0.01(-0.37%)
Apr 21, 2020
2.630
2.800
2.600
2.730
1,199,342
+0.03(+1.11%)
Apr 20, 2020
2.700
2.950
2.610
2.700
1,368,194
-0.17(-5.92%)
Apr 17, 2020
2.840
2.930
2.610
2.870
1,855,100
+0.44(+18.11%)
Apr 16, 2020
2.580
2.650
2.320
2.430
950,566
-0.09(-3.57%)
Apr 15, 2020
2.270
2.670
2.270
2.520
1,472,096
-0.31(-11.11%)
Apr 14, 2020
3.260
3.260
2.700
2.835
1,911,299
-0.17(-5.50%)
Apr 13, 2020
3.400
3.400
2.750
3.000
1,867,710
-0.17(-5.36%)
Apr 09, 2020
3.200
3.650
2.750
3.170
4,185,800
+0.27(+9.31%)
Apr 08, 2020
2.600
2.960
2.420
2.900
2,728,963
+0.69(+31.22%)
Apr 07, 2020
2.750
2.770
2.030
2.210
3,717,154
+0.34(+18.18%)
Apr 06, 2020
1.980
2.000
1.642
1.870
2,569,876
+0.45(+31.69%)
Apr 03, 2020
2.000
2.120
1.250
1.420
1,648,500
-0.48(-25.26%)
Apr 02, 2020
2.200
2.340
1.800
1.900
1,184,097
-0.16(-7.77%)
Apr 01, 2020
2.500
2.600
2.050
2.060
681,722
-0.70(-25.36%)
Mar 31, 2020
3.000
3.200
2.560
2.760
805,779
-0.20(-6.76%)
Mar 30, 2020
3.370
3.480
2.640
2.960
723,738
-0.61(-17.09%)
Mar 27, 2020
3.900
3.990
3.500
3.570
985,200
-0.32(-8.23%)
Mar 26, 2020
3.050
4.909
3.030
3.890
2,344,782
+1.10(+39.43%)
Mar 25, 2020
2.360
3.220
2.200
2.790
1,835,272
+0.76(+37.44%)
Mar 24, 2020
3.200
3.430
1.750
2.030
1,163,519
-0.69(-25.37%)
Mar 23, 2020
3.790
3.790
2.250
2.720
1,129,348
-1.49(-35.39%)
Mar 20, 2020
2.690
4.310
2.570
4.210
1,486,600
+1.76(+72.15%)
Mar 19, 2020
1.680
2.550
0.8500
2.446
1,314,330
+0.80(+48.21%)
Mar 18, 2020
5.130
5.490
0.5200
1.650
2,508,566
-4.76(-74.26%)
Mar 17, 2020
8.500
8.600
5.004
6.410
806,129
-2.30(-26.41%)
Mar 16, 2020
9.500
11.19
8.700
8.710
654,055
-3.00(-25.62%)
Mar 13, 2020
12.00
13.43
10.01
11.71
518,900
+1.32(+12.67%)
Mar 12, 2020
14.00
14.29
10.01
10.39
627,353
-6.41(-38.14%)
Mar 11, 2020
18.50
19.19
16.57
16.80
283,595
-2.23(-11.72%)
Mar 10, 2020
20.63
21.06
18.10
19.03
232,320
+0.28(+1.49%)
Mar 09, 2020
20.00
20.68
18.75
18.75
296,349
-3.62(-16.17%)
Mar 06, 2020
22.60
22.69
20.93
22.37
152,100
-0.73(-3.18%)
Mar 05, 2020
24.10
24.10
23.04
23.10
90,867
-1.29(-5.29%)
Mar 04, 2020
24.02
24.52
23.84
24.39
90,541
+0.86(+3.65%)
Mar 03, 2020
24.73
25.86
23.00
23.53
179,607
-0.87(-3.57%)
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
.