Ellington Residential Mortgage (NY: EARN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	6.680	6.680	6.460	6.580	254,243	-0.03(-0.45%)
Apr 12, 2024	6.680	6.710	6.530	6.610	163,293	-0.07(-1.05%)
Apr 11, 2024	6.650	6.690	6.540	6.680	195,390	+0.10(+1.52%)
Apr 10, 2024	6.750	6.790	6.510	6.580	278,106	-0.28(-4.08%)
Apr 09, 2024	6.760	6.860	6.720	6.860	227,433	+0.10(+1.48%)
Apr 08, 2024	6.820	6.860	6.710	6.760	149,232	-0.05(-0.73%)
Apr 05, 2024	6.700	6.860	6.680	6.810	284,807	+0.11(+1.64%)
Apr 04, 2024	7.020	7.030	6.680	6.700	443,505	-0.29(-4.15%)
Apr 03, 2024	6.950	7.050	6.930	6.990	192,998	+0.00(+0.00%)
Apr 02, 2024	6.920	7.000	6.870	6.990	235,463	+0.02(+0.29%)
Apr 01, 2024	7.000	7.000	6.810	6.970	462,710	+0.06(+0.87%)
Mar 28, 2024	6.870	7.000	6.860	6.910	220,629	+0.04(+0.58%)
Mar 27, 2024	6.720	6.880	6.720	6.870	291,422	+0.11(+1.63%)
Mar 26, 2024	7.020	7.020	6.760	6.760	356,375	-0.23(-3.29%)
Mar 25, 2024	6.780	7.010	6.780	6.990	431,553	+0.21(+3.10%)
Mar 22, 2024	6.780	6.805	6.730	6.780	193,093	+0.02(+0.30%)
Mar 21, 2024	6.800	6.860	6.710	6.760	229,170	-0.05(-0.73%)
Mar 20, 2024	6.630	6.850	6.600	6.810	362,829	+0.17(+2.56%)
Mar 19, 2024	6.500	6.640	6.470	6.640	242,362	+0.11(+1.68%)
Mar 18, 2024	6.420	6.550	6.381	6.530	324,089	+0.14(+2.19%)
Mar 15, 2024	6.310	6.440	6.280	6.390	270,483	+0.08(+1.27%)
Mar 14, 2024	6.390	6.390	6.250	6.310	345,610	-0.04(-0.63%)
Mar 13, 2024	6.330	6.420	6.305	6.350	224,843	+0.02(+0.32%)
Mar 12, 2024	6.250	6.330	6.220	6.330	175,947	+0.07(+1.12%)
Mar 11, 2024	6.190	6.310	6.190	6.260	270,085	+0.07(+1.13%)
Mar 08, 2024	6.250	6.370	6.190	6.190	392,431	-0.04(-0.64%)
Mar 07, 2024	6.100	6.230	6.100	6.230	480,038	+0.18(+2.98%)
Mar 06, 2024	6.010	6.080	6.000	6.050	180,671	+0.06(+1.00%)
Mar 05, 2024	5.950	6.020	5.950	5.990	104,467	+0.04(+0.67%)
Mar 04, 2024	6.030	6.030	5.930	5.950	159,466	-0.04(-0.67%)
Mar 01, 2024	5.990	6.010	5.910	5.990	179,262	+0.04(+0.67%)
Feb 29, 2024	5.910	6.000	5.883	5.950	168,301	+0.06(+1.02%)
Feb 28, 2024	5.930	5.950	5.880	5.890	227,738	-0.03(-0.51%)
Feb 27, 2024	5.989	5.999	5.881	5.920	275,831	-0.04(-0.66%)
Feb 26, 2024	5.989	6.038	5.933	5.959	242,650	-0.04(-0.66%)
Feb 23, 2024	5.930	6.024	5.901	5.999	181,142	+0.06(+1.00%)
Feb 22, 2024	5.900	5.961	5.861	5.940	187,107	+0.04(+0.67%)
Feb 21, 2024	5.890	5.920	5.851	5.900	111,088	+0.00(+0.00%)
Feb 20, 2024	5.881	5.900	5.792	5.900	235,608	+0.06(+1.01%)
Feb 16, 2024	5.802	5.881	5.733	5.841	131,443	+0.03(+0.51%)
Feb 15, 2024	5.693	5.821	5.685	5.811	159,639	+0.17(+2.97%)
Feb 14, 2024	5.585	5.644	5.501	5.644	160,374	+0.09(+1.60%)
Feb 13, 2024	5.663	5.663	5.535	5.555	322,107	-0.20(-3.43%)
Feb 12, 2024	5.634	5.757	5.624	5.752	282,301	+0.14(+2.46%)
Feb 09, 2024	5.644	5.683	5.560	5.614	450,947	-0.02(-0.35%)
Feb 08, 2024	5.525	5.634	5.486	5.634	238,838	+0.16(+2.88%)
Feb 07, 2024	5.752	5.782	5.466	5.476	550,528	-0.30(-5.13%)
Feb 06, 2024	5.851	5.881	5.752	5.772	380,260	-0.08(-1.35%)
Feb 05, 2024	5.999	6.002	5.782	5.851	454,607	-0.17(-2.79%)
Feb 02, 2024	5.959	6.054	5.940	6.019	181,422	+0.01(+0.16%)