Ellington Residential Mortgage (EARN) Historical Stock Data
6.89 ↑0.08 (1.17%)
As of May 3, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, EARN is down -0.05% a day on average. There have been 16 days where Ellington Residential Mortgage closed green and 14 days where EARN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.87 | 6.89 | ↑$0.02 (0.29%) | 6.78 | 6.91 | 200.67K |
| 2024-05-02 | 6.83 | 6.81 | ↓$0.02 (-0.29%) | 6.73 | 6.85 | 134.47K |
| 2024-05-01 | 6.62 | 6.77 | ↑$0.15 (2.27%) | 6.62 | 6.85 | 227.44K |
| 2024-04-30 | 6.66 | 6.61 | ↓$0.05 (-0.75%) | 6.61 | 6.71 | 128.57K |
| 2024-04-29 | 6.70 | 6.68 | ↓$0.02 (-0.30%) | 6.66 | 6.75 | 166.07K |
| 2024-04-26 | 6.75 | 6.76 | ↑$0.01 (0.15%) | 6.72 | 6.79 | 323.12K |
| 2024-04-25 | 6.70 | 6.72 | ↑$0.02 (0.30%) | 6.64 | 6.73 | 160.28K |
| 2024-04-24 | 6.76 | 6.73 | ↓$0.03 (-0.44%) | 6.69 | 6.78 | 165.37K |
| 2024-04-23 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.70 | 6.77 | 194.20K |
| 2024-04-22 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.65 | 6.75 | 202.01K |
| 2024-04-19 | 6.73 | 6.72 | ↓$0.01 (-0.15%) | 6.50 | 6.73 | 307.70K |
| 2024-04-18 | 6.65 | 6.73 | ↑$0.08 (1.20%) | 6.60 | 6.75 | 195.67K |
| 2024-04-17 | 6.58 | 6.60 | ↑$0.02 (0.30%) | 6.54 | 6.66 | 123.66K |
| 2024-04-16 | 6.58 | 6.55 | ↓$0.03 (-0.46%) | 6.46 | 6.60 | 179.61K |
| 2024-04-15 | 6.68 | 6.58 | ↓$0.10 (-1.50%) | 6.46 | 6.68 | 254.25K |
| 2024-04-12 | 6.68 | 6.61 | ↓$0.07 (-1.05%) | 6.53 | 6.71 | 163.23K |
| 2024-04-11 | 6.65 | 6.68 | ↑$0.03 (0.45%) | 6.54 | 6.69 | 195.40K |
| 2024-04-10 | 6.75 | 6.58 | ↓$0.17 (-2.52%) | 6.51 | 6.79 | 278.11K |
| 2024-04-09 | 6.76 | 6.86 | ↑$0.10 (1.48%) | 6.72 | 6.86 | 227.43K |
| 2024-04-08 | 6.82 | 6.76 | ↓$0.06 (-0.88%) | 6.71 | 6.86 | 149.23K |
| 2024-04-05 | 6.70 | 6.81 | ↑$0.11 (1.64%) | 6.68 | 6.86 | 284.78K |
| 2024-04-04 | 7.02 | 6.70 | ↓$0.32 (-4.56%) | 6.68 | 7.03 | 443.56K |
| 2024-04-03 | 6.95 | 6.99 | ↑$0.04 (0.58%) | 6.93 | 7.05 | 193K |
| 2024-04-02 | 6.92 | 6.99 | ↑$0.07 (1.01%) | 6.87 | 7.00 | 235.46K |
| 2024-04-01 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.81 | 7.00 | 462.71K |
| 2024-03-28 | 6.87 | 6.91 | ↑$0.04 (0.58%) | 6.86 | 7.00 | 220.63K |
| 2024-03-27 | 6.72 | 6.87 | ↑$0.15 (2.23%) | 6.72 | 6.88 | 291.42K |
| 2024-03-26 | 7.02 | 6.76 | ↓$0.26 (-3.70%) | 6.76 | 7.02 | 356.39K |
| 2024-03-25 | 6.78 | 6.99 | ↑$0.21 (3.10%) | 6.78 | 7.01 | 431.58K |
| 2024-03-22 | 6.78 | 6.78 | ↑$0.00 (0.00%) | 6.73 | 6.81 | 193.09K |
Create an account or log in to view more rows.
$EARN nice day!
$EARN gets me every time lol
$EARN BULLS ALPHA
BEARS BETA
$EARN when is earnings
$EARN Buy now
$EARN Tomorrow
$EARN rip and dip today bulls
$EARN hows short doing? Keep short pls
we need your money.
$EARN I bought the dip
$EARN like if you’re buying Monday!! Let’s Go!!