Ellington Residential Mortgage (EARN) Historical Stock Data
6.76 ↑0.11 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EARN is down -0.14% a day on average. There have been 13 days where Ellington Residential Mortgage closed green and 17 days where EARN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.66 | 6.76 | ↑$0.10 (1.50%) | 6.64 | 6.77 | 482.38K |
| 2024-11-21 | 6.60 | 6.65 | ↑$0.05 (0.76%) | 6.55 | 6.66 | 238.24K |
| 2024-11-20 | 6.66 | 6.57 | ↓$0.09 (-1.35%) | 6.52 | 6.67 | 341.34K |
| 2024-11-19 | 6.56 | 6.65 | ↑$0.09 (1.37%) | 6.51 | 6.68 | 378.32K |
| 2024-11-18 | 6.47 | 6.57 | ↑$0.10 (1.55%) | 6.43 | 6.58 | 419.23K |
| 2024-11-15 | 6.33 | 6.46 | ↑$0.13 (2.05%) | 6.33 | 6.50 | 688.14K |
| 2024-11-14 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.31 | 6.38 | 364.66K |
| 2024-11-13 | 6.55 | 6.37 | ↓$0.18 (-2.75%) | 6.26 | 6.56 | 872.84K |
| 2024-11-12 | 6.56 | 6.49 | ↓$0.07 (-1.07%) | 6.47 | 6.60 | 357.91K |
| 2024-11-11 | 6.66 | 6.62 | ↓$0.04 (-0.60%) | 6.54 | 6.68 | 346.73K |
| 2024-11-08 | 6.38 | 6.62 | ↑$0.24 (3.76%) | 6.38 | 6.64 | 451.46K |
| 2024-11-07 | 6.37 | 6.41 | ↑$0.04 (0.63%) | 6.37 | 6.49 | 383.89K |
| 2024-11-06 | 6.60 | 6.37 | ↓$0.23 (-3.48%) | 6.25 | 6.60 | 771.20K |
| 2024-11-05 | 6.38 | 6.51 | ↑$0.13 (2.04%) | 6.33 | 6.53 | 494.99K |
| 2024-11-04 | 6.45 | 6.39 | ↓$0.06 (-0.93%) | 6.36 | 6.45 | 364.25K |
| 2024-11-01 | 6.54 | 6.44 | ↓$0.10 (-1.53%) | 6.43 | 6.56 | 544.96K |
| 2024-10-31 | 6.56 | 6.54 | ↓$0.02 (-0.30%) | 6.43 | 6.59 | 458.54K |
| 2024-10-30 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.61 | 6.70 | 644.40K |
| 2024-10-29 | 6.79 | 6.64 | ↓$0.15 (-2.21%) | 6.60 | 6.84 | 751.50K |
| 2024-10-28 | 6.89 | 6.79 | ↓$0.10 (-1.45%) | 6.79 | 6.89 | 516.50K |
| 2024-10-25 | 7.11 | 6.86 | ↓$0.25 (-3.52%) | 6.85 | 7.11 | 582.66K |
| 2024-10-24 | 7.02 | 6.94 | ↓$0.08 (-1.14%) | 6.91 | 7.02 | 349.74K |
| 2024-10-23 | 7.02 | 6.99 | ↓$0.03 (-0.43%) | 6.96 | 7.02 | 419.08K |
| 2024-10-22 | 6.98 | 7.02 | ↑$0.04 (0.57%) | 6.97 | 7.03 | 157.07K |
| 2024-10-21 | 7.02 | 6.99 | ↓$0.03 (-0.43%) | 6.97 | 7.04 | 192.91K |
| 2024-10-18 | 6.98 | 7.03 | ↑$0.05 (0.72%) | 6.98 | 7.04 | 217.64K |
| 2024-10-17 | 6.98 | 6.97 | ↓$0.01 (-0.14%) | 6.92 | 6.99 | 167.73K |
| 2024-10-16 | 6.89 | 6.98 | ↑$0.09 (1.31%) | 6.88 | 7.00 | 355.49K |
| 2024-10-15 | 6.74 | 6.85 | ↑$0.11 (1.63%) | 6.73 | 6.88 | 253.10K |
| 2024-10-14 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.74 | 6.77 | 239.33K |
Create an account or log in to view more rows.
$EARN the catalyst we need !
$EARN buy bitches
$EARN Puts or calls eod Monday
$EARN the FOMO will be epic
$EARN Buy the dip
$EARN hows short doing? Keep short pls
we need your money.
$EARN Short again!! 😀 😀
$EARN Longs will be rewarded handsomely
$EARN nice day!
$EARN gets me every time lol