EARN - Ellington Residential Mortgage REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201911.1511.2111.1511.1811.1811,741
Jul 15, 201911.0811.1911.0211.1711.1740,500
Jul 12, 201910.9911.1510.9511.1211.1232,900
Jul 11, 201910.8110.9810.8110.9810.9829,800
Jul 10, 201910.8410.9010.8410.8810.8829,200
Jul 09, 201910.8410.8710.8010.8410.8423,200
Jul 08, 201910.7410.8810.7310.8410.8453,400
Jul 05, 201910.7310.8310.7010.8010.8021,700
Jul 03, 201910.7610.7810.7110.7610.7612,200
Jul 02, 201910.7710.7910.7010.7110.7142,100
Jul 01, 201910.7210.8110.7210.7710.7757,000
Jun 28, 201910.7510.9310.7210.7610.76141,900
Jun 27, 201910.7010.7610.6710.7410.7469,100
Jun 27, 20190.28 Dividend
Jun 26, 201910.9511.0510.8910.9510.6770,200
Jun 25, 201911.0011.0110.9110.9510.6729,900
Jun 24, 201910.9411.0110.9410.9710.6934,000
Jun 21, 201910.9711.0510.9210.9610.68112,800
Jun 20, 201911.0211.0510.9610.9910.7159,100
Jun 19, 201910.8511.0010.8410.9710.6967,200
Jun 18, 201911.0011.0210.9210.9510.6744,500
Jun 17, 201911.0011.0610.9510.9510.6758,600
Jun 14, 201910.9011.0010.7910.9610.6841,800
Jun 13, 201910.7410.8910.7210.8310.5550,100
Jun 12, 201910.5810.7610.5810.7210.4578,200
Jun 11, 201910.7010.7510.6610.7410.4728,500
Jun 10, 201910.6710.7210.6110.6910.4268,000
Jun 07, 201910.7110.7410.6410.6910.4236,800
Jun 06, 201910.6610.7610.6410.7110.4436,300
Jun 05, 201910.7810.7810.6310.6610.3934,200
Jun 04, 201910.8310.9110.7410.7810.5092,000
Jun 03, 201910.5010.7910.5010.7310.4678,300
May 31, 201910.6810.8210.5410.6310.3641,700
May 30, 201910.9010.9010.6910.7310.4643,700
May 29, 201910.9510.9510.8010.8710.5941,300
May 28, 201911.0211.0410.9610.9810.7031,100
May 24, 201910.8311.0210.8310.9910.7136,100
May 23, 201910.9010.9310.8410.8510.5733,800
May 22, 201910.9811.0010.8510.9110.6324,200
May 21, 201911.0011.1010.9511.0010.7268,000
May 20, 201911.1211.2710.9011.0110.7390,100
May 17, 201911.2911.3411.2211.2210.9346,200
May 16, 201911.2611.4311.2611.3511.0652,400
May 15, 201911.3711.4411.2611.2911.0074,400
May 14, 201911.3711.4411.3411.4011.1153,400
May 13, 201911.5011.5611.3611.4011.1191,600
May 10, 201911.5211.6011.4511.6011.3059,500
May 09, 201911.4211.4711.3511.4511.1653,900
May 08, 201911.5811.6511.3611.4311.1476,600
May 07, 201911.6411.7311.5211.5811.2882,400
May 06, 201911.6411.8311.6411.7511.4549,100
May 03, 201911.6211.8011.6111.7111.4144,400
May 02, 201911.6611.6911.5511.6211.3247,700
May 01, 201911.7711.8211.6611.6611.3654,600
Apr 30, 201911.8011.8211.6311.8211.5286,600
Apr 29, 201911.8811.8811.7111.7111.4153,900
Apr 26, 201911.8211.9411.7911.9411.6338,800
Apr 25, 201911.9911.9911.7311.7711.4747,800
Apr 24, 201911.8011.9911.8011.9311.6236,900
Apr 23, 201911.8711.9611.8211.8411.54103,500
Apr 22, 201911.8611.9211.8011.9111.6127,300
Apr 18, 201911.7811.8711.7311.8611.5632,700
Apr 17, 201911.7311.8311.6411.7911.4942,500
Apr 16, 201911.8011.8011.7211.7411.4447,700
Apr 15, 201911.8511.8511.7811.8311.5321,600
Apr 12, 201911.9611.9611.7611.8111.5139,000
Apr 11, 201911.9911.9911.8911.9311.6233,000
Apr 10, 201911.8512.0011.8111.9711.6659,700
Apr 09, 201911.8411.8711.8111.8411.5454,700
Apr 08, 201911.8011.8511.7411.8411.5436,100
Apr 05, 201911.7211.8011.6911.7911.4951,000
Apr 04, 201911.8211.8211.6811.7111.4161,000
Apr 03, 201911.8111.8911.7811.8211.5244,800
Apr 02, 201911.8811.9311.7511.8111.5178,900
Apr 01, 201911.9612.0111.8811.9311.6268,500
Mar 29, 201911.8411.9611.7611.9011.6069,100
Mar 28, 201911.7911.9511.7411.8411.54210,600
Mar 28, 20190.34 Dividend
Mar 27, 201912.0512.1111.9112.0811.4496,600
Mar 26, 201911.9712.0511.9512.0511.4184,600
Mar 25, 201912.0012.0111.8712.0011.3654,200
Mar 22, 201912.0212.0211.9111.9611.3362,000
Mar 21, 201911.8712.0211.8711.9511.3272,700
Mar 20, 201911.9712.0011.8911.9111.2870,000
Mar 19, 201912.1412.1411.9511.9911.3567,900
Mar 18, 201911.9812.1411.9412.0711.43115,900
Mar 15, 201911.9811.9911.8511.9811.35107,900
Mar 14, 201911.7111.9511.7111.9111.2890,700
Mar 13, 201911.8511.9911.8211.9611.3367,000
Mar 12, 201911.8511.8511.7911.8311.2048,000
Mar 11, 201911.8111.8611.7211.8211.1939,900
Mar 08, 201911.7011.8211.6911.8111.1844,700
Mar 07, 201911.6511.7411.6511.7011.0844,300
Mar 06, 201911.8111.8111.6711.6911.0743,600
Mar 05, 201911.8111.8511.7511.8411.2161,600
Mar 04, 201911.8411.8411.7611.7811.1667,600
Mar 01, 201911.7911.8111.6611.7611.1447,400
Feb 28, 201911.7211.8811.7111.7611.1471,700
Feb 27, 201911.7811.7811.6411.7611.1447,300
Feb 26, 201911.6111.8311.6111.7811.1664,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...