Ellington Residential Mortgage (EARN) Historical Stock Data
6.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EARN is down -0.02% a day on average. There have been 16 days where Ellington Residential Mortgage closed green and 14 days where EARN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 6.57 | 6.63 | ↑$0.06 (0.91%) | 6.56 | 6.65 | 459.40K |
| 2024-12-23 | 6.57 | 6.58 | ↑$0.01 (0.15%) | 6.51 | 6.59 | 329.46K |
| 2024-12-20 | 6.45 | 6.56 | ↑$0.11 (1.71%) | 6.41 | 6.60 | 771.57K |
| 2024-12-19 | 6.49 | 6.46 | ↓$0.03 (-0.46%) | 6.42 | 6.61 | 372.24K |
| 2024-12-18 | 6.57 | 6.42 | ↓$0.15 (-2.28%) | 6.40 | 6.68 | 531.50K |
| 2024-12-17 | 6.62 | 6.56 | ↓$0.06 (-0.91%) | 6.53 | 6.70 | 474.09K |
| 2024-12-16 | 6.80 | 6.62 | ↓$0.18 (-2.65%) | 6.57 | 6.87 | 1.02M |
| 2024-12-13 | 6.84 | 6.83 | ↓$0.01 (-0.15%) | 6.80 | 6.88 | 433.41K |
| 2024-12-12 | 6.87 | 6.88 | ↑$0.01 (0.15%) | 6.80 | 6.92 | 455.58K |
| 2024-12-11 | 6.94 | 6.89 | ↓$0.05 (-0.72%) | 6.86 | 6.97 | 579.47K |
| 2024-12-10 | 6.88 | 6.94 | ↑$0.06 (0.87%) | 6.86 | 6.99 | 368.91K |
| 2024-12-09 | 6.86 | 6.88 | ↑$0.02 (0.29%) | 6.82 | 6.91 | 312.70K |
| 2024-12-06 | 6.82 | 6.85 | ↑$0.03 (0.44%) | 6.79 | 6.90 | 509.64K |
| 2024-12-05 | 6.81 | 6.76 | ↓$0.05 (-0.73%) | 6.76 | 6.84 | 388.90K |
| 2024-12-04 | 6.70 | 6.79 | ↑$0.09 (1.34%) | 6.67 | 6.79 | 324.07K |
| 2024-12-03 | 6.64 | 6.71 | ↑$0.07 (1.05%) | 6.64 | 6.73 | 291.81K |
| 2024-12-02 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.60 | 6.72 | 701.22K |
| 2024-11-29 | 6.79 | 6.73 | ↓$0.06 (-0.88%) | 6.70 | 6.81 | 325.89K |
| 2024-11-27 | 6.78 | 6.85 | ↑$0.07 (1.03%) | 6.76 | 6.90 | 565.72K |
| 2024-11-26 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.69 | 6.77 | 325.49K |
| 2024-11-25 | 6.80 | 6.73 | ↓$0.07 (-1.03%) | 6.72 | 6.83 | 406.87K |
| 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 |
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