Breaking News Bar

Business News and Information

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

7.160 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.940 4.000 3.760 3.850 1,028,800 -0.06(-1.53%)
Jul 30, 2020 3.840 3.950 3.810 3.910 647,258 -0.02(-0.51%)
Jul 29, 2020 3.850 3.930 3.820 3.930 768,573 +0.13(+3.42%)
Jul 28, 2020 3.710 3.860 3.710 3.800 760,919 +0.08(+2.15%)
Jul 27, 2020 3.680 3.750 3.650 3.720 706,900 +0.06(+1.64%)
Jul 24, 2020 3.750 3.820 3.660 3.660 1,017,100 -0.15(-3.94%)
Jul 23, 2020 3.910 3.920 3.720 3.810 747,933 -0.07(-1.80%)
Jul 22, 2020 3.680 3.920 3.630 3.880 1,796,841 +0.18(+4.86%)
Jul 21, 2020 3.610 3.720 3.610 3.700 800,483 +0.11(+3.06%)
Jul 20, 2020 3.610 3.640 3.520 3.590 643,324 -0.08(-2.12%)
Jul 17, 2020 3.700 3.730 3.595 3.668 663,800 +0.02(+0.48%)
Jul 16, 2020 3.620 3.780 3.540 3.650 1,311,789 -0.02(-0.54%)
Jul 15, 2020 3.420 3.690 3.350 3.670 1,837,207 +0.38(+11.55%)
Jul 14, 2020 3.000 3.340 3.000 3.290 1,096,083 +0.09(+2.81%)
Jul 13, 2020 3.240 3.310 3.180 3.200 1,252,469 +0.00(+0.00%)
Jul 10, 2020 3.070 3.220 3.000 3.200 1,539,600 -0.02(-0.62%)
Jul 09, 2020 3.430 3.460 3.150 3.220 1,866,120 -0.18(-5.29%)
Jul 08, 2020 3.360 3.450 3.280 3.400 1,321,756 +0.06(+1.80%)
Jul 07, 2020 3.470 3.500 3.310 3.340 1,285,417 -0.24(-6.70%)
Jul 06, 2020 3.510 3.600 3.460 3.580 1,004,110 +0.14(+4.07%)
Jul 02, 2020 3.660 3.660 3.430 3.440 1,559,000 -0.11(-3.10%)
Jul 01, 2020 3.640 3.790 3.510 3.550 1,206,182 -0.08(-2.20%)
Jun 30, 2020 3.640 3.674 3.520 3.630 888,457 -0.02(-0.55%)
Jun 29, 2020 3.500 3.680 3.350 3.650 1,111,380 +0.17(+4.89%)
Jun 26, 2020 3.620 3.645 3.400 3.480 1,070,900 -0.22(-5.95%)
Jun 25, 2020 3.310 3.700 3.300 3.700 1,469,061 +0.20(+5.71%)
Jun 24, 2020 3.650 3.680 3.250 3.500 2,064,266 -0.26(-6.91%)
Jun 23, 2020 3.630 3.790 3.620 3.760 1,305,787 +0.16(+4.44%)
Jun 22, 2020 3.640 3.640 3.520 3.600 1,856,911 -0.12(-3.23%)
Jun 19, 2020 3.950 3.960 3.650 3.720 1,447,400 -0.06(-1.59%)
Jun 18, 2020 3.740 3.940 3.700 3.780 1,124,748 -0.07(-1.82%)
Jun 17, 2020 3.980 3.999 3.800 3.850 1,389,294 -0.13(-3.27%)
Jun 16, 2020 4.310 4.310 3.760 3.980 2,032,543 +0.10(+2.58%)
Jun 15, 2020 3.260 3.990 3.250 3.880 2,813,686 +0.06(+1.57%)
Jun 12, 2020 3.790 3.880 3.460 3.820 3,135,500 +0.47(+14.03%)
Jun 11, 2020 3.250 3.650 3.150 3.350 4,292,381 -0.65(-16.25%)
Jun 10, 2020 4.460 4.500 3.670 4.000 5,858,460 -0.39(-8.88%)
Jun 09, 2020 4.700 4.770 4.230 4.390 5,889,420 -0.49(-10.04%)
Jun 08, 2020 4.760 4.950 4.450 4.880 8,131,952 +0.76(+18.45%)
Jun 05, 2020 4.700 4.990 4.061 4.120 5,682,900 +0.26(+6.74%)
Jun 04, 2020 3.650 3.950 3.450 3.860 2,609,383 +0.31(+8.73%)
Jun 03, 2020 3.290 3.590 3.280 3.550 1,569,270 +0.34(+10.59%)
Jun 02, 2020 3.250 3.310 3.170 3.210 695,510 +0.04(+1.26%)
Jun 01, 2020 3.040 3.250 2.950 3.170 1,063,954 +0.11(+3.59%)
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%)
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.
 
bottom clear