Ellington Residential Mortgage REIT (EARN)

USD 6.42

(-2.13%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2024 6.9 6.96 6.85 6.92 145.9 Thousand
02 Jul, 2024 6.83 6.93 6.82 6.83 1.32 Million
01 Jul, 2024 6.95 7.01 6.81 6.83 308.81 Thousand
28 Jun, 2024 7.01 7.05 6.91 6.95 322.21 Thousand
27 Jun, 2024 7.2 7.2 7.01 7.05 312.81 Thousand
26 Jun, 2024 7.07 7.2 7.07 7.2 184.59 Thousand
25 Jun, 2024 7.14 7.2 7.07 7.07 177.8 Thousand
24 Jun, 2024 7.08 7.17 7.05 7.1 200.9 Thousand
21 Jun, 2024 7.12 7.14 7.04 7.04 335.9 Thousand
20 Jun, 2024 7.0 7.14 6.96 7.09 349.63 Thousand