7.00 0.03(0.36%)09/27/2024
Ellington Residential Mortgage REIT (EARN)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-276.997.016.967.000.030.36396,553
2024-09-266.966.996.946.970.040.58335,790
2024-09-257.037.046.926.93-0.07-1.00415,911
2024-09-247.017.067.007.00-0.04-0.57375,948
2024-09-237.027.067.017.040.010.14271,804
2024-09-207.047.117.027.030.010.07342,223
2024-09-197.007.096.967.030.101.44396,553
2024-09-186.967.016.926.93-0.05-0.65335,790
2024-09-177.007.006.946.970.010.07415,911
2024-09-167.007.026.946.97-0.02-0.21375,948
2024-09-136.966.996.916.980.071.01271,804
2024-09-126.926.966.896.910.000.00342,223
2024-09-116.926.946.856.91-0.01-0.07566,790
2024-09-106.896.956.876.920.050.66411,897
2024-09-096.816.896.816.870.060.88410,921
2024-09-066.816.846.766.81-0.01-0.15438,918
2024-09-056.846.876.806.82-0.03-0.44349,454
2024-09-046.886.936.816.85-0.04-0.58283,896
2024-09-036.886.956.886.89-0.03-0.43334,597
2024-08-306.936.966.866.92-0.08-1.14306,652
2024-08-297.017.046.947.000.000.00298,980
2024-08-287.057.086.957.00-0.05-0.71259,304
2024-08-277.017.086.997.050.060.79306,850



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week7.03
from 2024-09-20
-0.04 (-0.50%)
6.92
on 2024-09-25
0.08 1.08%
7.11
on 2024-09-20
-0.12 (-1.62%)
6.9942
1-Month7.05
from 2024-08-27
-0.05 (-0.78%)
6.76
on 2024-09-06
0.24 3.48%
7.11
on 2024-09-20
-0.12 (-1.62%)
6.9510112
3-Month7.05
from 2024-06-27
-0.05 (-0.71%)
6.20
on 2024-08-05
0.80 12.82%
7.20
on 2024-06-27
-0.21 (-2.85%)
6.9528334
6-Month6.87
from 2024-03-27
0.12 1.82%
6.20
on 2024-08-05
0.80 12.82%
7.26
on 2024-05-21
-0.27 (-3.65%)
6.9462588
52-Week6.12
from 2023-09-27
0.88 14.30%
5.09
on 2023-10-30
1.91 37.43%
7.26
on 2024-05-21
-0.27 (-3.65%)
6.4812610819
2-Year
3-Year
5-Year
10-Year
20-Year