5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+9.42%
Ellington Residential Mortgage REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $6.50 | $6.62 (1.85%) | $6.63 | $6.47 | 709,227 | $169.42 M |
| 12/30/2024 | $6.60 | $6.57 (-0.45%) | $6.64 | $6.54 | 579,623 | $168.14 M |
| 12/27/2024 | $6.63 | $6.65 (0.3%) | $6.68 | $6.60 | 463,438 | $170.18 M |
| 12/26/2024 | $6.62 | $6.63 (0.15%) | $6.67 | $6.58 | 454,500 | $169.67 M |
| 12/24/2024 | $6.57 | $6.63 (0.91%) | $6.65 | $6.56 | 459,400 | $169.67 M |
| 12/23/2024 | $6.57 | $6.58 (0.15%) | $6.59 | $6.51 | 329,500 | $168.39 M |
| 12/20/2024 | $6.45 | $6.56 (1.71%) | $6.60 | $6.41 | 771,569 | $167.88 M |
| 12/19/2024 | $6.49 | $6.46 (-0.46%) | $6.61 | $6.42 | 372,241 | $165.32 M |
| 12/18/2024 | $6.57 | $6.42 (-2.28%) | $6.68 | $6.40 | 531,502 | $164.30 M |
| 12/17/2024 | $6.62 | $6.56 (-0.91%) | $6.70 | $6.53 | 474,087 | $167.88 M |
| 12/16/2024 | $6.80 | $6.62 (-2.65%) | $6.87 | $6.57 | 1.02 M | $169.42 M |
| 12/13/2024 | $6.84 | $6.83 (-0.15%) | $6.88 | $6.80 | 433,420 | $174.79 M |
| 12/12/2024 | $6.87 | $6.88 (0.15%) | $6.92 | $6.80 | 455,603 | $176.07 M |
| 12/11/2024 | $6.94 | $6.89 (-0.72%) | $6.97 | $6.86 | 579,469 | $176.33 M |
| 12/10/2024 | $6.88 | $6.94 (0.87%) | $6.99 | $6.86 | 368,954 | $177.61 M |
| 12/09/2024 | $6.86 | $6.88 (0.29%) | $6.91 | $6.82 | 312,697 | $176.07 M |
| 12/06/2024 | $6.82 | $6.85 (0.44%) | $6.90 | $6.79 | 509,688 | $175.30 M |
| 12/05/2024 | $6.81 | $6.76 (-0.73%) | $6.84 | $6.76 | 388,900 | $173.00 M |
| 12/04/2024 | $6.70 | $6.79 (1.34%) | $6.79 | $6.67 | 324,109 | $173.77 M |
| 12/03/2024 | $6.64 | $6.71 (1.05%) | $6.73 | $6.64 | 291,805 | $171.72 M |
| 12/02/2024 | $6.66 | $6.64 (-0.3%) | $6.72 | $6.60 | 701,265 | $169.93 M |
| 11/29/2024 | $6.79 | $6.73 (-0.88%) | $6.81 | $6.70 | 325,900 | $172.23 M |
| 11/27/2024 | $6.78 | $6.85 (1.03%) | $6.90 | $6.76 | 565,723 | $175.30 M |
| 11/26/2024 | $6.75 | $6.75 (0%) | $6.77 | $6.69 | 325,577 | $172.74 M |
| 11/25/2024 | $6.80 | $6.73 (-1.03%) | $6.83 | $6.72 | 406,900 | $172.23 M |
| 11/22/2024 | $6.66 | $6.76 (1.5%) | $6.77 | $6.64 | 482,375 | $173.00 M |
| 11/21/2024 | $6.60 | $6.65 (0.76%) | $6.66 | $6.55 | 238,242 | $170.18 M |
| 11/20/2024 | $6.66 | $6.57 (-1.35%) | $6.67 | $6.52 | 341,393 | $168.14 M |
| 11/19/2024 | $6.56 | $6.65 (1.37%) | $6.68 | $6.51 | 378,327 | $170.18 M |
| 11/18/2024 | $6.47 | $6.57 (1.55%) | $6.58 | $6.43 | 419,376 | $168.14 M |
| 11/15/2024 | $6.33 | $6.46 (2.05%) | $6.50 | $6.33 | 688,635 | $165.32 M |
| 11/14/2024 | $6.36 | $6.33 (-0.47%) | $6.38 | $6.31 | 364,700 | $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 |