5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
-17.85%
6 MONTH PERFORMANCE
-17.97%
YEAR-TO-DATE PERFORMANCE
-17.60%
1 YEAR PERFORMANCE
-17.47%
Ellington Residential Mortgage REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.52 | $5.46 (-1.09%) | $5.55 | $5.44 | 469,355 | $148.31 M |
| 04/29/2025 | $5.71 | $5.61 (-1.75%) | $5.71 | $5.54 | 736,400 | $152.38 M |
| 04/28/2025 | $5.65 | $5.69 (0.71%) | $5.72 | $5.62 | 541,800 | $154.56 M |
| 04/25/2025 | $5.55 | $5.62 (1.26%) | $5.62 | $5.50 | 494,817 | $152.65 M |
| 04/24/2025 | $5.48 | $5.49 (0.18%) | $5.58 | $5.47 | 482,100 | $149.12 M |
| 04/23/2025 | $5.55 | $5.44 (-1.98%) | $5.55 | $5.43 | 442,315 | $147.77 M |
| 04/22/2025 | $5.34 | $5.43 (1.69%) | $5.46 | $5.32 | 395,100 | $156.03 M |
| 04/21/2025 | $5.28 | $5.27 (-0.19%) | $5.30 | $5.16 | 394,541 | $151.43 M |
| 04/17/2025 | $5.15 | $5.34 (3.69%) | $5.35 | $5.15 | 586,822 | $153.73 M |
| 04/16/2025 | $5.12 | $5.15 (0.59%) | $5.17 | $5.05 | 365,417 | $139.89 M |
| 04/15/2025 | $5.07 | $5.12 (0.99%) | $5.20 | $5.02 | 502,619 | $147.12 M |
| 04/14/2025 | $4.89 | $5.07 (3.68%) | $5.08 | $4.89 | 727,042 | $137.72 M |
| 04/11/2025 | $4.64 | $4.79 (3.23%) | $4.80 | $4.57 | 538,400 | $137.64 M |
| 04/10/2025 | $4.73 | $4.58 (-3.17%) | $4.75 | $4.49 | 705,300 | $131.60 M |
| 04/09/2025 | $4.50 | $4.76 (5.78%) | $4.82 | $4.33 | 1.51 M | $136.77 M |
| 04/08/2025 | $4.81 | $4.54 (-5.61%) | $4.89 | $4.51 | 1.21 M | $123.32 M |
| 04/07/2025 | $4.58 | $4.61 (0.66%) | $4.83 | $4.37 | 1.54 M | $132.46 M |
| 04/04/2025 | $5.05 | $4.74 (-6.14%) | $5.05 | $4.74 | 1.78 M | $136.20 M |
| 04/03/2025 | $5.20 | $5.11 (-1.73%) | $5.26 | $5.11 | 1.91 M | $138.80 M |
| 04/02/2025 | $5.50 | $5.27 (-4.18%) | $5.50 | $5.27 | 2.60 M | $151.43 M |
| 04/01/2025 | $5.49 | $5.50 (0.18%) | $5.63 | $5.46 | 1.36 M | $158.04 M |
| 03/31/2025 | $5.71 | $5.41 (-5.25%) | $5.73 | $5.41 | 4.85 M | $146.95 M |
| 03/28/2025 | $5.97 | $5.83 (-2.35%) | $5.97 | $5.74 | 730,004 | $158.36 M |
| 03/27/2025 | $5.87 | $5.97 (1.7%) | $5.98 | $5.84 | 575,396 | $171.54 M |
| 03/26/2025 | $5.91 | $5.86 (-0.85%) | $5.91 | $5.77 | 687,400 | $168.38 M |
| 03/25/2025 | $5.81 | $5.88 (1.2%) | $5.88 | $5.80 | 640,841 | $168.96 M |
| 03/24/2025 | $5.73 | $5.79 (1.05%) | $5.81 | $5.70 | 585,000 | $166.37 M |
| 03/21/2025 | $5.76 | $5.70 (-1.04%) | $5.77 | $5.68 | 525,800 | $163.78 M |
| 03/20/2025 | $5.78 | $5.76 (-0.35%) | $5.81 | $5.73 | 502,321 | $165.51 M |
| 03/19/2025 | $5.82 | $5.76 (-1.03%) | $5.84 | $5.68 | 862,100 | $165.51 M |
| 03/18/2025 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.80 | 458,437 | $166.66 M |
| 03/17/2025 | $5.82 | $5.84 (0.34%) | $5.90 | $5.81 | 823,053 | $167.81 M |
| 03/14/2025 | $5.92 | $5.82 (-1.69%) | $5.94 | $5.79 | 1.31 M | $167.23 M |
| 03/13/2025 | $6.05 | $5.90 (-2.48%) | $6.13 | $5.78 | 1.46 M | $169.53 M |
| 03/12/2025 | $6.15 | $6.11 (-0.65%) | $6.16 | $6.03 | 868,155 | $175.56 M |
| 03/11/2025 | $6.38 | $6.12 (-4.08%) | $6.38 | $6.08 | 951,200 | $175.85 M |
| 03/10/2025 | $6.40 | $6.33 (-1.09%) | $6.46 | $6.32 | 814,000 | $181.89 M |
| 03/07/2025 | $6.38 | $6.41 (0.47%) | $6.44 | $6.37 | 624,200 | $184.18 M |
| 03/06/2025 | $6.41 | $6.39 (-0.31%) | $6.43 | $6.36 | 318,739 | $183.61 M |
| 03/05/2025 | $6.39 | $6.42 (0.47%) | $6.42 | $6.35 | 484,019 | $184.47 M |
| 03/04/2025 | $6.40 | $6.37 (-0.47%) | $6.45 | $6.30 | 877,370 | $183.03 M |
| 03/03/2025 | $6.48 | $6.43 (-0.77%) | $6.49 | $6.39 | 997,600 | $184.76 M |
| 02/28/2025 | $6.47 | $6.47 (0%) | $6.50 | $6.45 | 661,544 | $185.91 M |
| 02/27/2025 | $6.52 | $6.53 (0.15%) | $6.56 | $6.50 | 816,921 | $187.63 M |
| 02/26/2025 | $6.53 | $6.51 (-0.31%) | $6.58 | $6.51 | 633,391 | $187.06 M |
| 02/25/2025 | $6.50 | $6.51 (0.15%) | $6.57 | $6.49 | 804,500 | $187.06 M |
| 02/24/2025 | $6.55 | $6.50 (-0.76%) | $6.55 | $6.49 | 762,900 | $186.77 M |
| 02/21/2025 | $6.54 | $6.52 (-0.31%) | $6.57 | $6.51 | 764,843 | $187.34 M |
| 02/20/2025 | $6.50 | $6.53 (0.46%) | $6.57 | $6.48 | 689,024 | $187.63 M |
| 02/19/2025 | $6.50 | $6.51 (0.15%) | $6.53 | $6.46 | 684,840 | $187.06 M |
| 02/18/2025 | $6.55 | $6.50 (-0.76%) | $6.55 | $6.49 | 735,306 | $186.77 M |
| 02/14/2025 | $6.57 | $6.52 (-0.76%) | $6.60 | $6.51 | 960,377 | $187.34 M |
| 02/13/2025 | $6.52 | $6.55 (0.46%) | $6.58 | $6.49 | 807,402 | $188.21 M |
| 02/12/2025 | $6.51 | $6.48 (-0.46%) | $6.52 | $6.45 | 683,700 | $186.20 M |
| 02/11/2025 | $6.50 | $6.55 (0.77%) | $6.60 | $6.49 | 754,908 | $188.21 M |
| 02/10/2025 | $6.54 | $6.50 (-0.61%) | $6.56 | $6.49 | 514,073 | $186.77 M |
| 02/07/2025 | $6.58 | $6.53 (-0.76%) | $6.59 | $6.51 | 448,133 | $187.63 M |
| 02/06/2025 | $6.61 | $6.57 (-0.61%) | $6.64 | $6.53 | 586,442 | $188.78 M |
| 02/05/2025 | $6.61 | $6.58 (-0.45%) | $6.61 | $6.54 | 446,400 | $189.07 M |
| 02/04/2025 | $6.58 | $6.61 (0.46%) | $6.63 | $6.45 | 622,700 | $189.93 M |
| 02/03/2025 | $6.50 | $6.59 (1.38%) | $6.65 | $6.44 | 1.26 M | $189.36 M |
| 01/31/2025 | $6.57 | $6.56 (-0.15%) | $6.64 | $6.51 | 880,393 | $188.49 M |
| 01/30/2025 | $6.62 | $6.64 (0.3%) | $6.70 | $6.58 | 959,100 | $190.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
