Ellington Residential Mortgage REIT (EARN) Historical Prices & Data

Ellington Residential Mortgage REIT Historical Rates

Frequency

Daily

From Mar 25, 2024 to Apr 25, 2024

Date	High	Low	Open	Close	% Change
Apr 24, 2024	6.78	6.68	6.76	6.73	-0.44%
Apr 23, 2024	6.77	6.70	6.70	6.75	0.75%
Apr 22, 2024	6.75	6.65	6.72	6.67	-0.74%
Apr 19, 2024	6.73	6.50	6.73	6.72	-0.15%
Apr 18, 2024	6.75	6.60	6.65	6.73	1.20%
Apr 17, 2024	6.66	6.54	6.58	6.60	0.30%
Apr 16, 2024	6.60	6.46	6.58	6.55	-0.46%
Apr 15, 2024	6.68	6.46	6.68	6.58	-1.50%
Apr 12, 2024	6.71	6.53	6.68	6.61	-1.05%
Apr 11, 2024	6.69	6.54	6.65	6.68	0.45%
Apr 10, 2024	6.79	6.51	6.75	6.58	-2.52%
Apr 9, 2024	6.86	6.72	6.76	6.86	1.48%
Apr 8, 2024	6.86	6.71	6.82	6.76	-0.88%
Apr 5, 2024	6.86	6.68	6.70	6.81	1.64%
Apr 4, 2024	7.03	6.68	7.02	6.70	-4.56%
Apr 3, 2024	7.05	6.93	6.95	6.99	0.58%
Apr 2, 2024	7.00	6.87	6.92	6.99	1.01%
Apr 1, 2024	7.00	6.81	7.00	6.97	-0.43%
Mar 28, 2024	7.00	6.86	6.87	6.91	0.58%
Mar 27, 2024	6.88	6.72	6.72	6.87	2.23%
Mar 26, 2024	6.94	6.68	6.94	6.68	-3.70%
Mar 25, 2024	6.93	6.70	6.70	6.91	3.10%

Highest:7.05

Lowest:6.46

Average:6.76

Difference:0.03

% Change:0.45%

Data Vendor: Xignite Logo

Stocks