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 |
| Nov 02, 2023 | $5.44 | $5.70 | $5.41 | $5.64 | 287 810 |
| Nov 01, 2023 | $5.28 | $5.45 | $5.27 | $5.40 | 96 009 |
| Oct 31, 2023 | $5.15 | $5.30 | $5.15 | $5.28 | 91 746 |
| Oct 30, 2023 | $5.16 | $5.18 | $5.09 | $5.17 | 71 483 |
| Oct 27, 2023 | $5.30 | $5.31 | $5.15 | $5.21 | 108 303 |
| Oct 26, 2023 | $5.23 | $5.37 | $5.23 | $5.29 | 78 305 |
| Oct 25, 2023 | $5.16 | $5.34 | $5.16 | $5.23 | 144 088 |
| Oct 24, 2023 | $5.18 | $5.24 | $5.14 | $5.15 | 87 343 |
| Oct 23, 2023 | $5.35 | $5.35 | $5.18 | $5.19 | 146 963 |
| Oct 20, 2023 | $5.42 | $5.45 | $5.36 | $5.37 | 71 355 |
| Oct 19, 2023 | $5.65 | $5.67 | $5.40 | $5.41 | 146 669 |
| Oct 18, 2023 | $5.75 | $5.82 | $5.60 | $5.71 | 155 174 |
| Oct 17, 2023 | $5.94 | $5.99 | $5.72 | $5.74 | 525 767 |
| Oct 16, 2023 | $5.92 | $6.00 | $5.92 | $5.95 | 131 263 |
| Oct 13, 2023 | $6.05 | $6.12 | $5.85 | $5.87 | 144 187 |
| Oct 12, 2023 | $6.12 | $6.19 | $5.99 | $6.03 | 62 057 |
| Oct 11, 2023 | $6.18 | $6.18 | $6.00 | $6.11 | 76 572 |
| Oct 10, 2023 | $6.03 | $6.09 | $5.98 | $5.99 | 49 610 |
| Oct 09, 2023 | $5.85 | $6.11 | $5.82 | $5.99 | 120 159 |
| Oct 06, 2023 | $5.80 | $5.90 | $5.75 | $5.86 | 78 445 |
| Oct 05, 2023 | $5.75 | $5.86 | $5.73 | $5.82 | 55 886 |
| Oct 04, 2023 | $5.77 | $5.80 | $5.67 | $5.77 | 77 759 |
| Oct 03, 2023 | $5.98 | $5.99 | $5.69 | $5.77 | 138 410 |
| Oct 02, 2023 | $6.12 | $6.20 | $5.93 | $5.97 | 243 586 |
| Sep 29, 2023 | $6.24 | $6.32 | $6.19 | $6.21 | 29 936 |
