Ellington Residential Mortgage (NY: EARN )

12.21 USD -0.23 (-1.83%)
Streaming Delayed Price Updated: 11:41 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 12.17 12.50 12.17 12.44 40,517 +0.31(+2.56%)
Jan 20, 2021 12.03 12.15 12.01 12.13 27,476 +0.16(+1.34%)
Jan 19, 2021 12.16 12.18 11.95 11.97 60,410 -0.15(-1.24%)
Jan 15, 2021 12.15 12.23 12.02 12.12 39,700 -0.09(-0.74%)
Jan 14, 2021 12.41 12.41 12.15 12.21 47,182 -0.02(-0.16%)
Jan 13, 2021 12.53 12.53 12.20 12.23 35,067 -0.33(-2.63%)
Jan 12, 2021 12.17 12.65 12.10 12.56 58,481 +0.40(+3.29%)
Jan 11, 2021 12.27 12.44 12.13 12.16 54,685 -0.22(-1.78%)
Jan 08, 2021 12.67 12.67 12.27 12.38 47,100 -0.32(-2.52%)
Jan 07, 2021 12.79 12.79 12.55 12.70 43,092 +0.02(+0.16%)
Jan 06, 2021 12.66 12.85 12.58 12.68 102,372 +0.10(+0.79%)
Jan 05, 2021 12.96 13.03 12.54 12.58 56,297 -0.32(-2.48%)
Jan 04, 2021 13.06 13.10 12.76 12.90 66,560 -0.14(-1.07%)
Dec 31, 2020 13.04 13.04 13.04 61,923 +0.36(+2.84%)
Dec 30, 2020 12.90 13.00 12.68 12.68 61,923 -0.47(-3.57%)
Dec 29, 2020 13.04 13.30 12.84 13.15 88,965 +0.12(+0.92%)
Dec 28, 2020 12.75 13.05 12.58 13.03 97,105 +0.39(+3.09%)
Dec 24, 2020 12.75 12.75 12.54 12.64 16,100 -0.01(-0.08%)
Dec 23, 2020 12.45 12.70 12.37 12.65 42,303 +0.27(+2.18%)
Dec 22, 2020 12.46 12.49 12.14 12.38 69,724 -0.14(-1.12%)
Dec 21, 2020 12.74 12.74 12.38 12.52 64,393 -0.22(-1.73%)
Dec 18, 2020 12.52 12.74 12.42 12.74 151,100 +0.27(+2.17%)
Dec 17, 2020 12.31 12.49 12.29 12.47 26,041 +0.18(+1.46%)
Dec 16, 2020 12.43 12.49 12.25 12.29 20,748 -0.15(-1.21%)
Dec 15, 2020 12.04 12.45 12.02 12.44 35,555 +0.39(+3.24%)
Dec 14, 2020 12.13 12.23 12.05 12.05 49,183 -0.09(-0.74%)
Dec 11, 2020 12.13 12.25 12.01 12.14 34,900 +0.02(+0.17%)
Dec 10, 2020 12.11 12.15 11.92 12.12 49,241 +0.01(+0.08%)
Dec 09, 2020 12.42 12.42 12.02 12.11 45,041 -0.26(-2.10%)
Dec 08, 2020 12.20 12.50 12.20 12.37 47,018 +0.09(+0.73%)
Dec 07, 2020 12.50 12.50 12.25 12.28 39,249 -0.25(-2.00%)
Dec 04, 2020 12.29 12.60 12.26 12.53 38,600 +0.33(+2.70%)
Dec 03, 2020 12.25 12.52 12.18 12.20 31,541 -0.07(-0.57%)
Dec 02, 2020 12.27 12.40 12.23 12.27 24,385 -0.06(-0.49%)
Dec 01, 2020 12.39 12.51 12.24 12.33 37,487 +0.13(+1.07%)
Nov 30, 2020 12.74 12.74 12.18 12.20 49,050 -0.54(-4.24%)
Nov 27, 2020 12.68 12.74 12.43 12.74 41,800 +0.22(+1.76%)
Nov 25, 2020 12.47 12.53 12.21 12.52 41,900 +0.05(+0.40%)
Nov 24, 2020 12.39 12.52 12.24 12.47 85,160 +0.41(+3.40%)
Nov 23, 2020 12.03 12.21 11.95 12.06 37,531 +0.12(+1.01%)
Nov 20, 2020 11.86 11.99 11.85 11.94 40,900 +0.04(+0.34%)
Nov 19, 2020 12.02 12.02 11.63 11.90 53,716 -0.07(-0.58%)
Nov 18, 2020 11.98 12.26 11.96 11.97 29,552 -0.01(-0.08%)
Nov 17, 2020 11.60 12.09 11.60 11.98 60,983 +0.25(+2.13%)
Nov 16, 2020 11.65 11.86 11.60 11.73 111,643 +0.15(+1.30%)
Nov 13, 2020 11.60 11.70 11.54 11.58 39,200 +0.13(+1.14%)
Nov 12, 2020 11.79 11.79 11.28 11.45 72,482 -0.34(-2.88%)
Nov 11, 2020 11.42 11.88 11.16 11.79 125,806 +0.36(+3.15%)
Nov 10, 2020 11.28 11.46 11.20 11.43 145,381 +0.30(+2.70%)
Nov 09, 2020 11.45 11.55 11.13 11.13 74,552 +0.08(+0.72%)
Nov 06, 2020 11.37 11.37 11.05 11.05 20,200 -0.29(-2.56%)
Nov 05, 2020 11.29 11.45 11.22 11.34 41,577 +0.21(+1.89%)
Nov 04, 2020 11.03 11.23 10.89 11.13 27,146 +0.12(+1.09%)
Nov 03, 2020 10.93 11.17 10.92 11.01 35,438 +0.16(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.