NYSE:EARN
Ellington Residential Mortgage REIT Stock Price (Quote)
$6.89
+0.0800 (+1.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.46 | $7.05 | Friday, 3rd May 2024 EARN stock ended at $6.89. This is 1.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.92% from a day low at $6.78 to a day high of $6.91. |
| 90 days | $5.54 | $7.05 | |
| 52 weeks | $5.09 | $7.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $7.16 | $7.22 | $7.13 | $7.21 | 64 824 |
| Jun 09, 2023 | $7.15 | $7.20 | $7.10 | $7.16 | 62 030 |
| Jun 08, 2023 | $7.14 | $7.17 | $7.00 | $7.14 | 80 366 |
| Jun 07, 2023 | $7.12 | $7.16 | $7.03 | $7.09 | 70 875 |
| Jun 06, 2023 | $7.05 | $7.20 | $7.01 | $7.10 | 212 332 |
| Jun 05, 2023 | $7.05 | $7.11 | $6.97 | $7.05 | 79 561 |
| Jun 02, 2023 | $7.11 | $7.12 | $7.03 | $7.08 | 69 400 |
| Jun 01, 2023 | $6.90 | $7.04 | $6.85 | $7.04 | 103 763 |
| May 31, 2023 | $6.91 | $6.95 | $6.80 | $6.86 | 52 970 |
| May 30, 2023 | $6.94 | $6.97 | $6.84 | $6.90 | 67 033 |
| May 26, 2023 | $6.83 | $7.03 | $6.77 | $6.99 | 138 562 |
| May 25, 2023 | $6.99 | $6.97 | $6.75 | $6.77 | 92 876 |
| May 24, 2023 | $7.00 | $7.04 | $6.89 | $6.96 | 56 393 |
| May 23, 2023 | $7.06 | $7.19 | $7.04 | $7.05 | 69 021 |
| May 22, 2023 | $7.17 | $7.21 | $7.06 | $7.13 | 86 078 |
| May 19, 2023 | $7.30 | $7.31 | $7.09 | $7.17 | 87 976 |
| May 18, 2023 | $6.93 | $7.24 | $6.93 | $7.19 | 192 122 |
| May 17, 2023 | $6.89 | $6.97 | $6.82 | $6.97 | 49 013 |
| May 16, 2023 | $6.87 | $6.96 | $6.76 | $6.83 | 78 357 |
| May 15, 2023 | $6.81 | $7.05 | $6.81 | $6.84 | 39 844 |
| May 12, 2023 | $6.89 | $6.94 | $6.79 | $6.81 | 57 739 |
| May 11, 2023 | $6.97 | $6.99 | $6.90 | $6.94 | 38 789 |
| May 10, 2023 | $7.06 | $7.03 | $6.90 | $7.02 | 32 201 |
| May 09, 2023 | $6.97 | $6.96 | $6.82 | $6.96 | 50 321 |
| May 08, 2023 | $6.96 | $6.98 | $6.87 | $6.94 | 46 910 |
