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 |
| Dec 08, 2023 | $6.12 | $6.12 | $6.07 | $6.09 | 154 836 |
| Dec 07, 2023 | $6.03 | $6.08 | $6.00 | $6.08 | 88 530 |
| Dec 06, 2023 | $6.05 | $6.10 | $6.00 | $6.02 | 217 058 |
| Dec 05, 2023 | $6.15 | $6.15 | $6.05 | $6.05 | 149 737 |
| Dec 04, 2023 | $6.07 | $6.17 | $6.07 | $6.14 | 193 777 |
| Dec 01, 2023 | $6.07 | $6.11 | $6.04 | $6.08 | 404 134 |
| Nov 30, 2023 | $6.09 | $6.09 | $6.00 | $6.07 | 132 773 |
| Nov 29, 2023 | $6.03 | $6.08 | $5.99 | $6.08 | 181 315 |
| Nov 28, 2023 | $6.11 | $6.12 | $6.05 | $6.07 | 143 570 |
| Nov 27, 2023 | $6.13 | $6.14 | $6.06 | $6.09 | 153 998 |
| Nov 24, 2023 | $6.11 | $6.13 | $6.04 | $6.09 | 74 695 |
| Nov 22, 2023 | $6.11 | $6.14 | $6.01 | $6.08 | 151 061 |
| Nov 21, 2023 | $6.10 | $6.14 | $6.03 | $6.08 | 95 101 |
| Nov 20, 2023 | $6.00 | $6.10 | $5.97 | $6.10 | 194 504 |
| Nov 17, 2023 | $6.03 | $6.03 | $5.92 | $6.00 | 75 618 |
| Nov 16, 2023 | $6.03 | $6.03 | $5.89 | $5.97 | 121 286 |
| Nov 15, 2023 | $6.08 | $6.09 | $5.84 | $5.98 | 156 719 |
| Nov 14, 2023 | $5.70 | $6.04 | $5.64 | $6.04 | 207 635 |
| Nov 13, 2023 | $5.55 | $5.68 | $5.42 | $5.60 | 229 432 |
| Nov 10, 2023 | $5.68 | $5.69 | $5.57 | $5.61 | 66 221 |
| Nov 09, 2023 | $5.71 | $5.75 | $5.61 | $5.62 | 84 294 |
| Nov 08, 2023 | $5.73 | $5.73 | $5.65 | $5.70 | 58 521 |
| Nov 07, 2023 | $5.62 | $5.76 | $5.60 | $5.73 | 64 541 |
| Nov 06, 2023 | $5.82 | $5.83 | $5.63 | $5.64 | 93 252 |
| Nov 03, 2023 | $5.76 | $5.86 | $5.67 | $5.82 | 157 145 |
