EARN Quote, Trading Chart, Ellington Residential Mortgage REIT of Beneficial Interest

home / stock / earn / earn quote

Stock Information
Company Name: Ellington Residential Mortgage REIT of Beneficial Interest
Stock Symbol: EARN
Market: NYSE
Website: earnreit.com
Menu
EARN EARN Quote EARN Short EARN News EARN Articles EARN Message Board
Get EARN Alerts

News, Short Squeeze, Breakout and More Instantly...
EARN Quote
Last:$7.1
Change Percent:-0.43%
Open:$7.08
Previous Close:$7.1
High:$7.14
Low:$7.06
Volume:453,196
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EARN Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$7.08
Close:$7.1
High:$7.14
Low:$7.06
Volume:453,196
Date:2024-07-26
Open:$7.08
Close:$7.05
High:$7.088
Low:$7.04
Volume:393,943
Date:2024-07-25
Open:$7.06
Close:$7.03
High:$7.108
Low:$7.02
Volume:257,299
Date:2024-07-24
Open:$7.08
Close:$7.07
High:$7.11
Low:$7.01
Volume:327,410
Date:2024-07-23
Open:$7.12
Close:$7.07
High:$7.17
Low:$6.92
Volume:2,146,817
Date:2024-07-22
Open:$7.04
Close:$7.13
High:$7.14
Low:$7
Volume:346,713
Date:2024-07-19
Open:$7.03
Close:$7.01
High:$7.07
Low:$6.99
Volume:373,493
Date:2024-07-18
Open:$7.14
Close:$7.06
High:$7.15
Low:$7
Volume:428,634
Date:2024-07-17
Open:$7.11
Close:$7.14
High:$7.2
Low:$7.11
Volume:274,337
Date:2024-07-16
Open:$7.04
Close:$7.15
High:$7.18
Low:$7.04
Volume:585,892
Date:2024-07-15
Open:$7.07
Close:$7.02
High:$7.1
Low:$6.995
Volume:578,223
Date:2024-07-12
Open:$7.06
Close:$7.03
High:$7.08
Low:$7.01
Volume:405,951
Date:2024-07-11
Open:$7.06
Close:$7
High:$7.11
Low:$6.9898
Volume:635,543
Date:2024-07-10
Open:$7.02
Close:$7
High:$7.06
Low:$6.99
Volume:447,829
Date:2024-07-09
Open:$6.92
Close:$6.98
High:$7.07
Low:$6.9
Volume:464,035
Date:2024-07-08
Open:$6.95
Close:$6.94
High:$7
Low:$6.89
Volume:326,784
Date:2024-07-05
Open:$6.9
Close:$6.92
High:$6.97
Low:$6.85
Volume:297,666
Date:2024-07-04
Open:$6.9
Close:$6.92
High:$6.96
Low:$6.85
Volume:145,851
Date:2024-07-03
Open:$6.9
Close:$6.92
High:$6.96
Low:$6.85
Volume:145,851
Date:2024-07-02
Open:$6.83
Close:$6.83
High:$6.93
Low:$6.82
Volume:1,322,969