Ellington Residential Mortgage (NY: EARN )

12.36 USD -0.14 (-1.12%)
Streaming Delayed Price Updated: 1:45 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 12.40 12.55 12.40 12.50 136,717 +0.05(+0.40%)
Mar 02, 2021 12.29 12.52 12.27 12.45 50,480 +0.12(+0.97%)
Mar 01, 2021 12.38 12.55 12.26 12.33 49,457 +0.08(+0.65%)
Feb 26, 2021 12.20 12.38 12.11 12.25 64,300 +0.04(+0.33%)
Feb 25, 2021 12.36 12.49 12.13 12.21 56,395 -0.20(-1.61%)
Feb 24, 2021 12.46 12.71 12.33 12.41 144,404 +0.05(+0.40%)
Feb 23, 2021 12.26 12.92 12.17 12.36 122,761 +0.05(+0.41%)
Feb 22, 2021 12.27 12.38 12.16 12.31 36,655 +0.05(+0.41%)
Feb 19, 2021 12.05 12.30 12.05 12.26 49,800 +0.22(+1.83%)
Feb 18, 2021 12.24 12.32 12.04 12.04 44,973 -0.20(-1.63%)
Feb 17, 2021 12.40 12.94 12.15 12.24 103,597 -0.05(-0.41%)
Feb 16, 2021 12.42 12.42 12.17 12.29 52,810 +0.03(+0.24%)
Feb 12, 2021 12.05 12.31 12.03 12.26 80,500 +0.17(+1.41%)
Feb 11, 2021 12.27 12.27 12.02 12.09 67,040 -0.09(-0.74%)
Feb 10, 2021 12.11 12.26 12.10 12.18 77,943 +0.06(+0.50%)
Feb 09, 2021 12.26 12.31 12.01 12.12 189,310 -0.19(-1.54%)
Feb 08, 2021 12.24 12.38 12.21 12.31 73,171 +0.08(+0.65%)
Feb 05, 2021 12.30 12.30 12.18 12.23 170,600 -0.02(-0.16%)
Feb 04, 2021 12.19 12.29 12.17 12.25 57,893 +0.04(+0.33%)
Feb 03, 2021 12.16 12.21 12.03 12.21 42,238 +0.03(+0.25%)
Feb 02, 2021 12.23 12.25 12.08 12.18 42,788 +0.04(+0.33%)
Feb 01, 2021 12.11 12.14 11.83 12.14 48,352 +0.18(+1.51%)
Jan 29, 2021 12.20 12.21 11.90 11.96 65,700 -0.31(-2.53%)
Jan 28, 2021 12.31 12.33 12.10 12.27 34,067 +0.04(+0.33%)
Jan 27, 2021 12.44 12.44 12.11 12.23 45,612 -0.31(-2.47%)
Jan 26, 2021 12.60 12.63 12.46 12.54 47,438 +0.05(+0.40%)
Jan 25, 2021 12.51 12.68 12.34 12.49 38,795 -0.01(-0.08%)
Jan 22, 2021 12.26 12.50 12.17 12.50 59,100 +0.06(+0.48%)
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%)
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.