Ellington Residential Mortgage REIT (EARN)

USD 5.69

(1.25%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2025 6.66 6.82 6.53 6.58 1.75 Million
28 Jan, 2025 6.64 6.69 6.61 6.65 473.59 Thousand
27 Jan, 2025 6.61 6.65 6.56 6.63 567.91 Thousand
24 Jan, 2025 6.6 6.67 6.54 6.62 521.4 Thousand
23 Jan, 2025 6.61 6.64 6.57 6.58 344.5 Thousand
22 Jan, 2025 6.69 6.72 6.59 6.61 471.41 Thousand
21 Jan, 2025 6.67 6.79 6.63 6.72 635.51 Thousand
17 Jan, 2025 6.59 6.62 6.57 6.62 460.03 Thousand
16 Jan, 2025 6.48 6.6 6.48 6.59 426.9 Thousand
15 Jan, 2025 6.59 6.61 6.47 6.47 447.19 Thousand