Breaking News Bar

Business News and Information

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

6.770 USD +0.040 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 6.870 6.900 6.700 6.770 546,801 +0.04(+0.59%)
Jul 22, 2021 7.000 7.020 6.700 6.730 648,268 -0.28(-3.99%)
Jul 21, 2021 6.860 7.090 6.860 7.010 539,249 +0.17(+2.49%)
Jul 20, 2021 6.520 6.878 6.420 6.840 438,200 +0.36(+5.56%)
Jul 19, 2021 6.500 6.500 6.170 6.480 1,864,918 -0.26(-3.86%)
Jul 16, 2021 6.860 6.950 6.680 6.740 564,189 -0.03(-0.44%)
Jul 15, 2021 6.710 6.890 6.600 6.770 845,294 +0.05(+0.74%)
Jul 14, 2021 6.980 7.069 6.670 6.720 1,511,617 -0.21(-3.03%)
Jul 13, 2021 7.340 7.352 6.910 6.930 998,899 -0.61(-8.09%)
Jul 12, 2021 7.460 7.608 7.370 7.540 818,828 +0.08(+1.07%)
Jul 09, 2021 7.180 7.500 7.160 7.460 501,807 +0.39(+5.59%)
Jul 08, 2021 7.110 7.215 6.800 7.065 1,140,016 -0.18(-2.55%)
Jul 07, 2021 7.350 7.416 7.180 7.250 959,699 -0.13(-1.76%)
Jul 06, 2021 7.550 7.555 7.280 7.380 837,164 -0.11(-1.47%)
Jul 02, 2021 7.650 7.650 7.420 7.490 451,020 -0.11(-1.45%)
Jul 01, 2021 7.520 7.660 7.470 7.600 217,006 +0.09(+1.20%)
Jun 30, 2021 7.420 7.540 7.390 7.510 352,375 +0.04(+0.54%)
Jun 29, 2021 7.630 7.642 7.470 7.470 539,301 -0.16(-2.10%)
Jun 28, 2021 7.800 7.800 7.500 7.630 772,758 -0.14(-1.80%)
Jun 25, 2021 7.770 7.830 7.740 7.770 356,938 +0.04(+0.52%)
Jun 24, 2021 7.630 7.730 7.550 7.730 324,265 +0.16(+2.11%)
Jun 23, 2021 7.570 7.650 7.510 7.570 315,781 +0.02(+0.26%)
Jun 22, 2021 7.570 7.602 7.400 7.550 349,502 +0.01(+0.13%)
Jun 21, 2021 7.360 7.580 7.250 7.540 476,083 +0.30(+4.14%)
Jun 18, 2021 7.480 7.490 7.100 7.240 871,734 -0.25(-3.34%)
Jun 17, 2021 7.670 7.777 7.250 7.490 788,806 -0.20(-2.60%)
Jun 16, 2021 7.650 7.760 7.590 7.690 495,742 +0.15(+1.99%)
Jun 15, 2021 7.720 7.746 7.500 7.540 739,341 -0.18(-2.33%)
Jun 14, 2021 7.840 7.890 7.710 7.720 599,863 -0.02(-0.26%)
Jun 11, 2021 7.990 7.990 7.620 7.740 965,209 -0.19(-2.40%)
Jun 10, 2021 8.070 8.117 7.910 7.930 450,868 -0.09(-1.12%)
Jun 09, 2021 7.950 8.130 7.920 8.020 652,026 +0.12(+1.52%)
Jun 08, 2021 7.760 7.890 7.672 7.900 478,487 +0.23(+3.00%)
Jun 07, 2021 7.490 7.708 7.440 7.670 372,762 +0.23(+3.09%)
Jun 04, 2021 7.420 7.480 7.300 7.440 241,661 +0.07(+0.95%)
Jun 03, 2021 7.330 7.410 7.306 7.370 242,720 -0.06(-0.81%)
Jun 02, 2021 7.410 7.490 7.370 7.430 411,290 +0.04(+0.54%)
Jun 01, 2021 7.270 7.400 7.240 7.390 713,122 +0.18(+2.50%)
May 28, 2021 7.200 7.228 7.180 7.210 306,032 +0.01(+0.14%)
May 27, 2021 7.200 7.230 7.170 7.200 221,837 +0.05(+0.70%)
May 26, 2021 7.060 7.160 7.050 7.150 171,330 +0.12(+1.71%)
May 25, 2021 7.170 7.220 7.020 7.030 438,399 -0.09(-1.26%)
May 24, 2021 7.090 7.170 7.060 7.120 475,144 +0.07(+0.99%)
May 21, 2021 7.120 7.196 7.050 7.050 289,234 -0.05(-0.70%)
May 20, 2021 7.030 7.139 6.970 7.100 384,555 +0.06(+0.85%)
May 19, 2021 6.870 7.040 6.790 7.040 495,406 +0.02(+0.28%)
May 18, 2021 7.020 7.120 6.960 7.020 334,590 +0.00(+0.00%)
May 17, 2021 6.920 7.020 6.800 7.020 458,116 +0.08(+1.15%)
May 14, 2021 6.750 6.980 6.750 6.940 659,038 +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%)
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