Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Ellington Residential Mortgage REIT (EARN) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free EARN Stock Alerts
$7.13
+0.04 (+0.56%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ellington Residential Mortgage REIT Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
+6.10%
3 Month
Performance
+19.23%
6 Month
Performance
+16.89%
Year-To-Date
Performance
+16.31%
1 Year
Performance
-0.56%
Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

EARN Stock Chart for Monday, May, 20, 2024

EARN Chart by TradingView

Ellington Residential Mortgage REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.08$7.13
+0.71%		$7.18$7.08164,256 shs$141.22 million
05/16/2024$7.19$7.08
-1.53%		$7.26$7.07386,114 shs$140.23 million
05/15/2024$7.17$7.19
+0.28%		$7.24$7.06238,070 shs$142.41 million
05/14/2024$7.14$7.17
+0.42%		$7.23$7.13181,679 shs$142.01 million
05/13/2024$7.08$7.14
+0.78%		$7.14$7.08154,738 shs$141.42 million
05/10/2024$7.04$7.08
+0.57%		$7.13$7.03150,584 shs$140.33 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
05/09/2024$7.03$7.04
+0.14%		$7.13$6.97257,612 shs$139.53 million
05/08/2024$7.08$7.03
-0.64%		$7.11$7.02189,434 shs$139.34 million
05/07/2024$7.14$7.08
-0.84%		$7.19$7.06207,032 shs$140.23 million
05/06/2024$6.89$7.14
+3.56%		$7.14$6.92330,779 shs$141.42 million
05/03/2024$6.80$6.89
+1.32%		$6.91$6.78194,749 shs$136.56 million
05/02/2024$6.77$6.80
+0.52%		$6.85$6.73134,471 shs$134.78 million
05/01/2024$6.62$6.77
+2.27%		$6.85$6.63227,430 shs$134.08 million
04/30/2024$6.69$6.62
-1.12%		$6.71$6.61128,558 shs$131.11 million
04/29/2024$6.76$6.69
-1.04%		$6.75$6.66166,020 shs$132.60 million
04/26/2024$6.71$6.76
+0.75%		$6.79$6.72323,117 shs$133.98 million
04/25/2024$6.73$6.71
-0.22%		$6.73$6.64160,152 shs$132.99 million
04/24/2024$6.75$6.73
-0.37%		$6.78$6.69165,362 shs$133.29 million
04/23/2024$6.67$6.75
+1.20%		$6.77$6.70193,854 shs$133.79 million
04/22/2024$6.72$6.67
-0.74%		$6.75$6.65201,660 shs$132.20 million
04/19/2024$6.73$6.72
-0.15%		$6.73$6.50307,699 shs$133.09 million
04/18/2024$6.62$6.73
+1.66%		$6.75$6.60195,499 shs$133.29 million
04/17/2024$6.56$6.62
+0.92%		$6.66$6.54123,656 shs$131.11 million
04/16/2024$6.59$6.56
-0.46%		$6.60$6.46179,340 shs$129.92 million
04/15/2024$6.61$6.59
-0.38%		$6.68$6.46254,214 shs$130.52 million
04/12/2024$6.68$6.62
-0.90%		$6.71$6.53163,074 shs$131.21 million
04/11/2024$6.59$6.68
+1.37%		$6.69$6.54194,223 shs$132.40 million
04/10/2024$6.86$6.59
-3.87%		$6.78$6.51278,095 shs$130.61 million
04/09/2024$6.76$6.86
+1.48%		$6.86$6.73227,426 shs$135.87 million
04/08/2024$6.81$6.76
-0.81%		$6.86$6.71148,827 shs$133.88 million
04/05/2024$6.71$6.82
+1.64%		$6.86$6.68284,780 shs$135.07 million
04/04/2024$6.99$6.71
-4.08%		$7.03$6.68441,472 shs$132.89 million
04/03/2024$6.99$6.99$7.05$6.93192,743 shs$138.54 million
04/02/2024$6.98$6.99
+0.14%		$7.00$6.87235,305 shs$138.54 million
04/01/2024$6.91$6.98
+1.01%		$7.00$6.81462,476 shs$138.34 million
03/29/2024$6.92$6.91
-0.07%		$7.00$6.86220,629 shs$136.96 million
03/28/2024$6.87$6.92
+0.66%		$6.99$6.86220,628 shs$137.06 million
03/27/2024$6.76$6.87
+1.63%		$6.88$6.72291,402 shs$136.16 million
03/26/2024$6.98$6.76
-3.15%		$7.02$6.76355,939 shs$133.98 million
03/25/2024$6.78$6.98
+2.95%		$7.01$6.78431,552 shs$138.34 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$6.76$6.77
+0.22%		$6.81$6.73193,054 shs$134.18 million
03/21/2024$6.81$6.76
-0.73%		$6.86$6.72227,149 shs$133.88 million
03/20/2024$6.64$6.81
+2.48%		$6.85$6.62362,801 shs$134.88 million
03/19/2024$6.53$6.64
+1.68%		$6.64$6.47237,298 shs$131.61 million
03/18/2024$6.39$6.53
+2.19%		$6.55$6.38324,086 shs$129.43 million
03/15/2024$6.31$6.40
+1.43%		$6.44$6.30270,469 shs$126.85 million
03/14/2024$6.34$6.31
-0.47%		$6.39$6.25345,610 shs$103.04 million
03/13/2024$6.32$6.34
+0.40%		$6.42$6.31224,743 shs$103.53 million
03/12/2024$6.27$6.32
+0.72%		$6.32$6.22175,942 shs$103.12 million
03/11/2024$6.19$6.27
+1.29%		$6.31$6.20269,929 shs$102.39 million
03/08/2024$6.21$6.20
-0.16%		$6.37$6.20391,994 shs$101.25 million
03/07/2024$6.07$6.21
+2.39%		$6.23$6.10480,039 shs$101.41 million
03/06/2024$5.98$6.07
+1.42%		$6.08$6.00180,657 shs$99.04 million
03/05/2024$5.94$5.98
+0.67%		$6.02$5.95104,461 shs$97.65 million
03/04/2024$5.99$5.94
-0.83%		$6.03$5.93159,451 shs$97 million
03/01/2024$5.95$6.00
+0.76%		$6.01$5.91179,227 shs$97.89 million
02/29/2024$5.89$5.95
+1.10%		$6.00$5.88168,283 shs$97.16 million
02/28/2024$6.00$5.89
-1.92%		$5.95$5.88227,795 shs$96.10 million
02/27/2024$6.04$6.00
-0.66%		$6.08$5.96271,796 shs$97.98 million
02/26/2024$6.08$6.04
-0.66%		$6.12$6.01239,265 shs$98.63 million
02/23/2024$6.02$6.07
+0.83%		$6.11$5.98178,106 shs$99.12 million
02/22/2024$5.97$6.02
+0.92%		$6.04$5.94184,580 shs$98.31 million
02/21/2024$5.98$5.97
-0.25%		$6.00$5.93109,608 shs$97.41 million
02/20/2024$5.92$5.98
+1.01%		$5.98$5.87232,467 shs$97.65 million
02/19/2024$5.92$5.92$5.96$5.81129,600 shs$96.67 million

Related Companies:
This page (NYSE:EARN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders