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 |
| Mar 28, 2024 | $6.87 | $6.99 | $6.86 | $6.91 | 220 596 |
| Mar 27, 2024 | $6.72 | $6.88 | $6.72 | $6.87 | 290 352 |
| Mar 26, 2024 | $7.02 | $7.02 | $6.76 | $6.76 | 346 889 |
| Mar 25, 2024 | $6.78 | $7.01 | $6.78 | $6.99 | 417 816 |
| Mar 22, 2024 | $6.78 | $6.81 | $6.73 | $6.78 | 186 023 |
| Mar 21, 2024 | $6.80 | $6.86 | $6.72 | $6.76 | 226 880 |
| Mar 20, 2024 | $6.63 | $6.85 | $6.60 | $6.81 | 362 712 |
| Mar 19, 2024 | $6.50 | $6.64 | $6.47 | $6.64 | 231 263 |
| Mar 18, 2024 | $6.42 | $6.55 | $6.38 | $6.53 | 317 784 |
| Mar 15, 2024 | $6.31 | $6.44 | $6.30 | $6.39 | 195 738 |
| Mar 14, 2024 | $6.39 | $6.39 | $6.25 | $6.31 | 345 602 |
| Mar 13, 2024 | $6.33 | $6.42 | $6.31 | $6.35 | 217 397 |
| Mar 12, 2024 | $6.25 | $6.33 | $6.22 | $6.33 | 175 030 |
| Mar 11, 2024 | $6.19 | $6.31 | $6.19 | $6.26 | 268 927 |
| Mar 08, 2024 | $6.25 | $6.37 | $6.19 | $6.19 | 391 728 |
| Mar 07, 2024 | $6.10 | $6.23 | $6.10 | $6.23 | 479 759 |
| Mar 06, 2024 | $6.01 | $6.08 | $6.00 | $6.05 | 176 650 |
| Mar 05, 2024 | $5.95 | $6.02 | $5.95 | $5.99 | 101 813 |
| Mar 04, 2024 | $6.03 | $6.03 | $5.93 | $5.95 | 159 258 |
| Mar 01, 2024 | $5.99 | $6.01 | $5.91 | $5.99 | 174 806 |
| Feb 29, 2024 | $5.91 | $6.00 | $5.88 | $5.95 | 168 283 |
| Feb 28, 2024 | $5.93 | $5.95 | $5.88 | $5.89 | 227 364 |
| Feb 27, 2024 | $6.07 | $6.08 | $5.96 | $6.00 | 271 796 |
| Feb 26, 2024 | $6.07 | $6.12 | $6.02 | $6.04 | 239 265 |
| Feb 23, 2024 | $6.01 | $6.11 | $5.98 | $6.08 | 178 072 |
