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 |
| Jan 17, 2024 | $6.09 | $6.12 | $6.06 | $6.12 | 178 846 |
| Jan 16, 2024 | $6.12 | $6.16 | $6.00 | $6.14 | 185 546 |
| Jan 12, 2024 | $6.15 | $6.16 | $6.10 | $6.12 | 209 192 |
| Jan 11, 2024 | $6.12 | $6.13 | $6.05 | $6.12 | 188 163 |
| Jan 10, 2024 | $6.13 | $6.15 | $6.09 | $6.12 | 169 432 |
| Jan 09, 2024 | $6.11 | $6.14 | $6.11 | $6.13 | 194 659 |
| Jan 08, 2024 | $6.09 | $6.15 | $6.09 | $6.13 | 224 284 |
| Jan 05, 2024 | $6.05 | $6.10 | $6.02 | $6.08 | 177 694 |
| Jan 04, 2024 | $5.99 | $6.07 | $5.98 | $6.05 | 122 473 |
| Jan 03, 2024 | $6.05 | $6.07 | $5.83 | $6.00 | 371 626 |
| Jan 02, 2024 | $6.06 | $6.12 | $6.01 | $6.05 | 199 551 |
| Dec 29, 2023 | $6.20 | $6.25 | $6.10 | $6.13 | 390 913 |
| Dec 28, 2023 | $6.30 | $6.33 | $6.25 | $6.27 | 215 069 |
| Dec 27, 2023 | $6.38 | $6.42 | $6.36 | $6.40 | 334 409 |
| Dec 26, 2023 | $6.42 | $6.42 | $6.35 | $6.37 | 360 780 |
| Dec 22, 2023 | $6.33 | $6.36 | $6.30 | $6.34 | 199 186 |
| Dec 21, 2023 | $6.38 | $6.38 | $6.28 | $6.31 | 387 842 |
| Dec 20, 2023 | $6.35 | $6.39 | $6.27 | $6.31 | 284 744 |
| Dec 19, 2023 | $6.39 | $6.39 | $6.32 | $6.34 | 240 712 |
| Dec 18, 2023 | $6.32 | $6.34 | $6.24 | $6.29 | 210 250 |
| Dec 15, 2023 | $6.41 | $6.45 | $6.26 | $6.31 | 323 857 |
| Dec 14, 2023 | $6.25 | $6.42 | $6.24 | $6.35 | 606 862 |
| Dec 13, 2023 | $6.06 | $6.18 | $6.06 | $6.13 | 354 180 |
| Dec 12, 2023 | $6.10 | $6.13 | $6.06 | $6.10 | 98 300 |
| Dec 11, 2023 | $6.10 | $6.13 | $6.07 | $6.10 | 95 171 |
