• SPX
  • $5,949.17
  • -0.61 %
  • -$36.21
  • DJI
  • $43,750.86
  • -0.47 %
  • -$207.33
  • N225
  • $38,642.91
  • 0.28 %
  • $107.21
  • FTSE
  • $8,071.19
  • 0.51 %
  • $40.86
  • IXIC
  • $19,107.65
  • -0.64 %
  • -$123.07
Ellington Residential Mortgage REIT (EARN) Charts

Ellington Residential Mortgage REIT (EARN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.33

-$0.04

(-0.63%)

Day's range
$6.31
Day's range
$6.38
  • 5 DAY PERFORMANCE

    -4.38%
  • 1 MONTH PERFORMANCE

    -7.59%
  • 3 MONTH PERFORMANCE

    -9.05%
  • 6 MONTH PERFORMANCE

    -12.08%
  • YEAR-TO-DATE PERFORMANCE

    +3.26%
  • 1 YEAR PERFORMANCE

    +5.85%

Ellington Residential Mortgage REIT Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $6.36 $6.33   (-0.47%) $6.38 $6.31 363,162 $161.99 M
11/13/2024 $6.55 $6.37   (-2.75%) $6.56 $6.26 872,863 $163.02 M
11/12/2024 $6.56 $6.49   (-1.07%) $6.60 $6.47 358,100 $166.09 M
11/11/2024 $6.66 $6.62   (-0.6%) $6.68 $6.54 346,727 $169.42 M
11/08/2024 $6.38 $6.62   (3.76%) $6.64 $6.38 451,500 $134.74 M
11/07/2024 $6.37 $6.41   (0.63%) $6.49 $6.37 383,894 $130.47 M
11/06/2024 $6.60 $6.37   (-3.48%) $6.60 $6.25 771,201 $129.66 M
11/05/2024 $6.38 $6.51   (2.04%) $6.53 $6.33 494,985 $132.50 M
11/04/2024 $6.45 $6.39   (-0.93%) $6.45 $6.36 364,254 $130.06 M
11/01/2024 $6.54 $6.44   (-1.53%) $6.56 $6.43 546,102 $131.08 M
10/31/2024 $6.56 $6.54   (-0.3%) $6.59 $6.43 458,539 $133.12 M
10/30/2024 $6.65 $6.65   (0%) $6.70 $6.61 644,402 $135.35 M
10/29/2024 $6.79 $6.64   (-2.21%) $6.84 $6.60 751,528 $135.15 M
10/28/2024 $6.89 $6.79   (-1.45%) $6.89 $6.79 516,502 $138.20 M
10/25/2024 $7.11 $6.86   (-3.52%) $7.11 $6.85 583,043 $139.63 M
10/24/2024 $7.02 $6.94   (-1.14%) $7.02 $6.91 349,803 $141.26 M
10/23/2024 $7.02 $6.99   (-0.43%) $7.02 $6.96 419,100 $142.27 M
10/22/2024 $6.98 $7.02   (0.57%) $7.03 $6.97 157,100 $142.89 M
10/21/2024 $7.02 $6.99   (-0.43%) $7.04 $6.97 192,915 $142.27 M
10/18/2024 $6.98 $7.03   (0.72%) $7.04 $6.98 217,647 $143.09 M
10/17/2024 $6.98 $6.97   (-0.14%) $6.99 $6.92 167,834 $141.87 M
10/16/2024 $6.89 $6.98   (1.31%) $7.00 $6.88 356,100 $142.07 M
10/15/2024 $6.74 $6.85   (1.63%) $6.88 $6.73 253,099 $139.43 M
10/14/2024 $6.75 $6.74   (-0.15%) $6.77 $6.74 239,340 $137.19 M
10/11/2024 $6.75 $6.74   (-0.15%) $6.77 $6.72 221,160 $137.19 M
10/10/2024 $6.69 $6.74   (0.75%) $6.76 $6.69 263,287 $137.19 M
10/09/2024 $6.72 $6.71   (-0.15%) $6.76 $6.70 255,043 $136.58 M
10/08/2024 $6.70 $6.73   (0.45%) $6.74 $6.67 355,100 $136.98 M
10/07/2024 $6.77 $6.70   (-1.03%) $6.79 $6.69 392,102 $136.37 M
10/04/2024 $6.78 $6.77   (-0.15%) $6.82 $6.74 472,218 $137.80 M
10/03/2024 $6.84 $6.75   (-1.32%) $6.86 $6.74 528,400 $137.39 M
10/02/2024 $6.88 $6.85   (-0.44%) $6.90 $6.84 333,924 $139.43 M
10/01/2024 $6.96 $6.86   (-1.44%) $6.97 $6.85 475,882 $139.63 M
09/30/2024 $6.95 $6.98   (0.43%) $6.98 $6.93 431,608 $142.07 M
09/27/2024 $6.99 $6.99   (0%) $7.01 $6.96 405,103 $142.27 M
09/26/2024 $6.96 $6.97   (0.14%) $6.99 $6.94 344,602 $141.87 M
09/25/2024 $7.03 $6.92   (-1.56%) $7.04 $6.92 425,558 $140.85 M
09/24/2024 $7.01 $7.00   (-0.14%) $7.06 $7.00 402,938 $142.48 M
09/23/2024 $7.02 $7.02   (0%) $7.07 $7.01 320,023 $142.89 M
09/20/2024 $7.04 $7.01   (-0.43%) $7.11 $7.01 547,855 $142.68 M
09/19/2024 $7.00 $7.01   (0.14%) $7.09 $6.95 588,535 $142.68 M
09/18/2024 $6.96 $6.92   (-0.57%) $7.01 $6.92 444,200 $140.85 M
09/17/2024 $7.00 $6.98   (-0.29%) $7.01 $6.94 454,800 $142.07 M
09/16/2024 $7.00 $6.96   (-0.57%) $7.02 $6.94 446,700 $141.66 M
09/13/2024 $6.96 $6.98   (0.29%) $6.99 $6.90 356,200 $142.07 M
09/12/2024 $6.92 $6.91   (-0.14%) $6.96 $6.89 290,500 $140.65 M
09/11/2024 $6.92 $6.91   (-0.14%) $6.94 $6.85 342,600 $140.65 M
09/10/2024 $6.89 $6.91   (0.29%) $6.95 $6.86 314,016 $140.65 M
09/09/2024 $6.81 $6.86   (0.73%) $6.89 $6.81 307,100 $139.63 M
09/06/2024 $6.81 $6.81   (0%) $6.85 $6.76 264,900 $138.61 M
09/05/2024 $6.84 $6.82   (-0.29%) $6.87 $6.80 310,219 $138.81 M
09/04/2024 $6.88 $6.85   (-0.44%) $6.93 $6.81 381,612 $139.43 M
09/03/2024 $6.86 $6.89   (0.44%) $6.95 $6.86 375,300 $140.24 M
08/30/2024 $6.93 $6.92   (-0.14%) $6.96 $6.86 645,914 $140.85 M
08/29/2024 $7.01 $7.01   (0%) $7.04 $6.94 535,200 $142.68 M
08/28/2024 $7.05 $7.00   (-0.71%) $7.08 $6.95 400,154 $142.48 M
08/27/2024 $7.01 $7.05   (0.57%) $7.08 $6.98 376,116 $143.50 M
08/26/2024 $7.00 $7.00   (0%) $7.04 $6.96 399,517 $142.48 M
08/23/2024 $6.90 $6.99   (1.3%) $7.00 $6.89 415,600 $142.27 M
08/22/2024 $6.90 $6.86   (-0.58%) $6.91 $6.83 351,775 $139.63 M
08/21/2024 $6.92 $6.89   (-0.43%) $6.92 $6.81 522,357 $140.24 M
08/20/2024 $6.95 $6.89   (-0.86%) $6.98 $6.86 298,857 $140.24 M
08/19/2024 $7.02 $6.95   (-1%) $7.04 $6.94 409,500 $141.46 M
08/16/2024 $6.96 $7.01   (0.72%) $7.03 $6.92 442,632 $142.68 M
08/15/2024 $7.00 $6.96   (-0.57%) $7.00 $6.91 253,546 $141.66 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.