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 |
| Jul 19, 2023 | $7.33 | $7.41 | $7.27 | $7.33 | 248 791 |
| Jul 18, 2023 | $7.20 | $7.29 | $7.05 | $7.27 | 515 728 |
| Jul 17, 2023 | $7.17 | $7.23 | $7.11 | $7.19 | 134 446 |
| Jul 14, 2023 | $7.19 | $7.20 | $7.11 | $7.17 | 78 206 |
| Jul 13, 2023 | $7.10 | $7.18 | $7.10 | $7.16 | 47 673 |
| Jul 12, 2023 | $7.10 | $7.15 | $7.06 | $7.10 | 68 994 |
| Jul 11, 2023 | $7.03 | $7.08 | $7.03 | $7.03 | 40 082 |
| Jul 10, 2023 | $7.00 | $7.05 | $6.95 | $7.04 | 44 082 |
| Jul 07, 2023 | $6.89 | $7.01 | $6.90 | $6.93 | 62 710 |
| Jul 06, 2023 | $7.00 | $7.04 | $6.82 | $6.90 | 94 555 |
| Jul 05, 2023 | $7.12 | $7.12 | $7.05 | $7.06 | 50 536 |
| Jul 03, 2023 | $7.21 | $7.24 | $7.13 | $7.13 | 31 845 |
| Jun 30, 2023 | $7.27 | $7.27 | $7.17 | $7.21 | 47 682 |
| Jun 29, 2023 | $7.27 | $7.27 | $7.12 | $7.22 | 44 712 |
| Jun 28, 2023 | $7.32 | $7.36 | $7.25 | $7.34 | 104 671 |
| Jun 27, 2023 | $7.26 | $7.31 | $7.19 | $7.31 | 68 085 |
| Jun 26, 2023 | $7.19 | $7.26 | $7.12 | $7.23 | 103 271 |
| Jun 23, 2023 | $7.14 | $7.20 | $7.11 | $7.16 | 111 503 |
| Jun 22, 2023 | $7.20 | $7.23 | $7.17 | $7.21 | 54 037 |
| Jun 21, 2023 | $7.22 | $7.23 | $7.16 | $7.17 | 61 455 |
| Jun 20, 2023 | $7.20 | $7.30 | $7.15 | $7.18 | 148 513 |
| Jun 16, 2023 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| Jun 15, 2023 | $7.21 | $7.31 | $7.16 | $7.27 | 58 696 |
| Jun 14, 2023 | $7.20 | $7.29 | $7.15 | $7.17 | 67 467 |
| Jun 13, 2023 | $7.20 | $7.35 | $7.15 | $7.17 | 82 162 |
