Ellington Residential Mortgage REIT (EARN)

USD 5.69

(1.25%)

Historical Prices

Date Open High Low Close Volume
16 Oct, 2024 6.89 7.0 6.88 6.98 356.1 Thousand
15 Oct, 2024 6.74 6.88 6.73 6.85 253.09 Thousand
14 Oct, 2024 6.75 6.77 6.74 6.74 239.34 Thousand
11 Oct, 2024 6.75 6.77 6.72 6.74 221.16 Thousand
10 Oct, 2024 6.69 6.76 6.69 6.74 263.28 Thousand
09 Oct, 2024 6.72 6.76 6.7 6.71 255.04 Thousand
08 Oct, 2024 6.7 6.74 6.67 6.73 355.1 Thousand
07 Oct, 2024 6.77 6.79 6.69 6.7 392.1 Thousand
04 Oct, 2024 6.78 6.82 6.74 6.77 472.21 Thousand
03 Oct, 2024 6.84 6.86 6.74 6.75 528.4 Thousand