Quantcast

Credit Suisse AG Credit Suisse X-Links Monthly Pay 2xLeveraged Mortgage REIT Exchange Traded Notes (ETNs) due July 11, 2036 Historical Stock Prices

(ETF)
REML 
$24.83
*  
0.0251
0.1%
Get REML Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading REML now


Community Rating:
View:    REML After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.81 24.935 24.80 24.83 42,371
04/17/2019 24.95 24.9815 24.8 24.8551 48,464
04/16/2019 24.97 25.0251 24.93 24.95 27,054
04/15/2019 25.13 25.13 24.89 24.96 42,732
04/12/2019 25.58 25.58 24.9 24.98 34,043
04/11/2019 25.05 25.09 24.94 25.0854 39,121
04/10/2019 24.97 24.99 24.8 24.96 84,294
04/09/2019 25.92 25.92 25.76 25.91 189,566
04/08/2019 25.85 25.92 25.69 25.915 88,465
04/05/2019 25.79 25.89 25.69 25.7473 91,375
04/04/2019 25.72 25.72 25.5 25.685 42,153
04/03/2019 25.72 25.72 25.39 25.5696 69,787
04/02/2019 25.64 25.72 25.5 25.53 100,067
04/01/2019 25.62 25.72 25.383 25.6351 90,605
03/29/2019 25.37 25.4604 25.1927 25.34 25,928
03/28/2019 25.1907 25.3931 25.1823 25.36 34,274
03/27/2019 25.0899 25.1103 24.96 25.11 21,456
03/26/2019 25.08 25.09 24.73 24.97 21,450
03/25/2019 24.98 25.06 24.45 24.79 42,599
03/22/2019 25.209 25.25 24.67 24.67 29,653
03/21/2019 24.76 25.1994 24.76 25.1 11,747
03/20/2019 24.975 25.24 24.76 24.76 24,315
03/19/2019 25.08 25.21 24.9 24.9 67,229
03/18/2019 25.12 25.24 25.03 25.195 18,161
03/15/2019 25.12 25.12 24.9 25.025 19,168
03/14/2019 24.85 25.098 24.85 25.0423 24,884
03/13/2019 24.775 24.95 24.7 24.8542 14,466
03/12/2019 24.898 24.898 24.7512 24.76 12,846
03/11/2019 24.51 24.8824 24.4 24.8345 25,092
03/08/2019 24.27 24.471 24.16 24.33 19,619
03/07/2019 24.33 24.4399 24.21 24.21 24,083
03/06/2019 24.54 24.7308 24.3 24.5009 11,183
03/05/2019 24.67 24.67 24.4257 24.5408 13,196
03/04/2019 24.69 24.69 24.32 24.36 15,222
03/01/2019 24.61 24.7611 24.24 24.3326 35,451
02/28/2019 24.16 24.8 24.16 24.6 11,020
02/27/2019 24.5 24.6085 24.25 24.25 27,043
02/26/2019 24.64 24.7678 24.454 24.51 19,193
02/25/2019 24.57 24.8 24.39 24.565 18,160
02/22/2019 24.49 24.7243 24.436 24.57 14,248
02/21/2019 24.52 24.6358 24.1601 24.3 20,118
02/20/2019 24.62 24.62 24.11 24.33 74,851
02/19/2019 24.45 24.836 24.45 24.5783 19,586
02/15/2019 24.42 24.8321 24.42 24.51 17,314
02/14/2019 24.9 24.9 24.41 24.5 41,646
02/13/2019 25.26 25.26 24.72 24.9363 58,636
02/12/2019 25.21 25.31 25.1 25.1469 29,537
02/11/2019 25.01 25.1551 25 25.1 45,467
02/08/2019 25.1 25.175 24.92 25.045 10,627
02/07/2019 25.11 25.2 24.8 25.0794 23,777
02/06/2019 25.03 25.315 24.976 25.3095 16,570
02/05/2019 25.21 25.21 25.01 25.1761 22,790
02/04/2019 24.71 25.21 24.71 25.0711 16,674
02/01/2019 25 25.1 24.8 24.81 22,712
01/31/2019 24.76 25 24.75 24.91 21,372
01/30/2019 24.71 24.895 24.5 24.65 38,564
01/29/2019 24.85 24.85 24.5 24.6689 18,920
01/28/2019 24.33 24.55 24.151 24.538 25,349
01/25/2019 24.3 24.5 24.3 24.4555 21,472
01/24/2019 24.02 24.4 23.932 24.3 50,910
01/23/2019 23.99 23.99 23.6481 23.95 21,627
01/22/2019 23.93 24 23.65 23.79 17,639
01/18/2019 23.8558 24.195 23.7897 23.875 44,027
01/17/2019 23.719 23.945 23.6 23.8787 19,602
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio