UK Markets closed

Ellington Residential Mortgage REIT (EARN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.37-0.24 (-3.17%)
As of 01:38PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20227.567.497.307.377.3773,326
28 Jun 20227.547.787.547.697.69130,600
27 Jun 20227.567.827.467.577.57121,700
24 Jun 20227.387.577.377.567.56135,200
23 Jun 20227.017.367.017.367.3674,700
22 Jun 20226.997.176.967.067.0699,400
21 Jun 20226.807.126.786.906.9095,800
17 Jun 20226.506.806.406.776.77171,300
16 Jun 20227.027.026.446.506.50167,300
15 Jun 20226.796.936.596.846.84184,900
14 Jun 20227.007.056.736.796.79180,100
13 Jun 20227.847.897.007.077.07356,900
10 Jun 20228.058.107.877.987.9879,100
09 Jun 20228.018.208.018.108.1050,100
08 Jun 20228.148.178.018.048.0432,000
07 Jun 20228.038.208.038.208.2088,800
06 Jun 20228.188.268.038.068.0673,200
03 Jun 20228.258.268.158.188.1835,300
02 Jun 20228.258.318.188.208.2066,800
01 Jun 20228.208.258.008.258.2585,700
31 May 20228.218.218.068.168.1694,200
27 May 20228.118.218.018.218.2190,300
26 May 20228.008.237.998.078.07142,500
25 May 20227.958.067.917.977.9773,800
24 May 20227.807.977.697.927.9294,200
23 May 20227.817.927.707.837.83115,400
20 May 20227.847.927.507.667.66219,400
19 May 20227.908.027.717.767.76185,900
18 May 20228.018.087.917.987.9897,300
17 May 20228.068.077.928.018.0166,800
16 May 20228.118.207.967.977.97101,500
13 May 20227.898.207.898.178.17158,200
12 May 20227.927.977.667.837.83196,700
11 May 20227.988.107.858.008.00188,500
10 May 20228.138.247.807.957.95250,400
09 May 20228.508.507.968.038.03286,800
06 May 20228.608.728.448.518.51145,200
05 May 20228.898.978.538.628.62133,800
04 May 20228.728.948.638.948.94248,900
03 May 20228.448.698.198.698.69357,400
02 May 20228.788.788.388.428.42246,500
29 Apr 20228.908.978.678.788.78152,700
28 Apr 20228.908.978.808.958.95175,900
27 Apr 20228.959.048.938.958.95117,700
26 Apr 20229.149.148.898.948.94153,300
25 Apr 20229.039.098.809.099.09161,600
22 Apr 20229.029.078.808.948.94153,800
21 Apr 20229.069.158.968.998.99164,500
20 Apr 20228.779.008.618.958.95240,300
19 Apr 20229.499.548.708.748.74544,400
18 Apr 20229.489.569.249.469.46793,400
14 Apr 20229.389.439.339.379.37141,500
13 Apr 20229.399.399.279.339.3395,500
12 Apr 20229.259.349.249.289.2882,700
11 Apr 20229.379.449.259.279.2780,700
08 Apr 20229.439.469.359.409.4060,100
07 Apr 20229.479.479.319.399.3996,800
06 Apr 20229.459.549.369.479.4793,900
05 Apr 20229.699.779.459.469.4698,100
04 Apr 20229.699.729.489.689.68158,000
01 Apr 20229.9310.029.679.719.71235,600
31 Mar 202210.1010.1410.0010.0910.09107,900
30 Mar 202210.2510.259.9610.0410.04213,400
29 Mar 202210.2510.3710.2510.3510.35123,500
28 Mar 202210.1810.2210.0610.2110.21147,400
25 Mar 202210.1310.1610.0110.0810.08114,100
24 Mar 202210.0410.129.9510.0810.08152,300
23 Mar 202210.0010.019.889.989.98128,300
22 Mar 20229.849.909.809.889.8880,000
21 Mar 20229.869.919.699.759.75119,900
18 Mar 20229.809.839.619.839.83145,300
17 Mar 20229.529.689.519.649.64107,600
16 Mar 20229.489.539.409.519.51113,200
15 Mar 20229.539.629.369.369.36111,800
14 Mar 20229.619.709.519.539.53111,000
11 Mar 20229.759.809.649.689.68106,000
10 Mar 20229.559.749.559.729.7272,200
09 Mar 20229.649.859.649.709.7099,300
08 Mar 20229.509.559.209.509.50207,200
07 Mar 20229.639.719.529.609.60170,200
04 Mar 20229.809.819.639.739.73129,100
03 Mar 20229.789.859.709.859.8593,700
02 Mar 20229.509.789.509.719.71110,500
01 Mar 20229.679.679.409.599.59125,200
28 Feb 20229.699.779.579.649.64131,100
25 Feb 20229.619.819.579.759.75199,700
25 Feb 20220.1 Dividend
24 Feb 20229.009.718.909.649.54212,700
23 Feb 20229.909.999.569.609.50166,100
22 Feb 202210.0010.009.769.819.71200,100
18 Feb 202210.1610.2210.0210.049.94110,700
17 Feb 202210.2210.2810.1010.1610.05103,700
16 Feb 202210.2310.2510.1510.2310.1271,000
15 Feb 202210.2110.2410.1310.1710.06109,300
14 Feb 202210.1510.2410.1210.1810.0798,800
11 Feb 202210.3010.3710.1910.2610.15140,800
10 Feb 202210.3510.4910.2210.2910.18185,900
09 Feb 202210.4210.5010.3210.3310.2288,400
08 Feb 202210.3010.4510.3010.3510.24162,000
07 Feb 202210.3210.3510.2510.2910.1883,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...