Quantcast

Ellington Residential Mortgage REIT Common Shares of Beneficial Interest Historical Stock Prices

EARN 
$11.63
*  
0.11
0.95%
Get EARN Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading EARN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.57 11.71 11.50 11.63 129,713
06/18/2018 11.4 11.57 11.4 11.52 104,483
06/15/2018 11.5 11.53 11.3696 11.43 122,030
06/14/2018 11.28 11.53 11.28 11.48 102,409
06/13/2018 11.35 11.41 11.1 11.25 120,819
06/12/2018 11.42 11.42 11.33 11.38 74,306
06/11/2018 11.37 11.5 11.34 11.43 63,610
06/08/2018 11.3 11.41 11.3 11.35 64,860
06/07/2018 11.34 11.42 11.31 11.35 67,857
06/06/2018 11.35 11.45 11.28 11.3 78,396
06/05/2018 11.42 11.5 11.36 11.36 81,463
06/04/2018 11.44 11.53 11.43 11.47 99,351
06/01/2018 11.58 11.58 11.37 11.39 113,174
05/31/2018 11.72 11.72 11.49 11.56 110,980
05/30/2018 11.65 11.72 11.56 11.72 159,692
05/29/2018 11.51 11.675 11.51 11.57 104,523
05/25/2018 11.4 11.58 11.4 11.55 89,789
05/24/2018 11.44 11.47 11.3 11.42 122,135
05/23/2018 11.35 11.52 11.3301 11.44 126,595
05/22/2018 11.32 11.35 11.24 11.32 99,307
05/21/2018 11.22 11.32 11.17 11.29 105,533
05/18/2018 11.18 11.22 11.1 11.14 83,622
05/17/2018 11.14 11.21 11.04 11.14 115,232
05/16/2018 11.24 11.27 11.16 11.19 164,825
05/15/2018 11.2 11.27 11.19 11.22 102,836
05/14/2018 11.25 11.29 11.19 11.26 143,421
05/11/2018 10.91 11.23 10.91 11.2 381,189
05/10/2018 10.85 10.9992 10.8 10.87 195,292
05/09/2018 11 11.01 10.75 10.82 171,588
05/08/2018 11.17 11.2 10.911 10.93 156,040
05/07/2018 11.19 11.27 11.16 11.21 122,685
05/04/2018 11 11.4667 11 11.33 199,656
05/03/2018 11.33 11.33 11.125 11.27 88,569
05/02/2018 11.36 11.37 11.25 11.3 72,019
05/01/2018 11.36 11.37 11.16 11.34 71,779
04/30/2018 11.46 11.479 11.35 11.37 55,143
04/27/2018 11.38 11.47 11.3 11.43 65,798
04/26/2018 11.26 11.4 11.17 11.4 83,321
04/25/2018 11.17 11.24 11.06 11.22 75,538
04/24/2018 11.13 11.23 11.05 11.18 104,895
04/23/2018 10.97 11.12 10.92 11.09 73,480
04/20/2018 10.9 11 10.89 10.9 77,260
04/19/2018 10.95 11 10.86 10.9 69,401
04/18/2018 10.96 11 10.96 10.96 77,711
04/17/2018 10.86 10.97 10.82 10.93 63,935
04/16/2018 10.85 10.89 10.76 10.84 46,374
04/13/2018 10.91 10.9159 10.73 10.8 69,731
04/12/2018 11.01 11.02 10.87 10.91 75,085
04/11/2018 10.9 11.06 10.9 10.97 99,938
04/10/2018 11.06 11.06 10.915 10.95 178,676
04/09/2018 11.1 11.1 10.965 10.98 117,892
04/06/2018 11.05 11.125 10.98 11.03 68,424
04/05/2018 11.1 11.12 11.0176 11.09 70,248
04/04/2018 11.02 11.12 11 11.08 68,558
04/03/2018 10.85 11.27 10.85 11.1 230,809
04/02/2018 11.03 11.03 10.67 10.82 163,399
03/29/2018 10.9 11.1 10.9 10.96 175,904
03/28/2018 10.88 11 10.84 10.89 193,747
03/27/2018 11.35 11.38 11.22 11.25 206,594
03/26/2018 11.26 11.4 11.23 11.35 175,721
03/23/2018 11.32 11.5 11.19 11.2 124,797
03/22/2018 11.34 11.49 11.31 11.32 105,318
03/21/2018 11.3 11.49 11.3 11.38 126,873
03/20/2018 11.46 11.46 11.3 11.3 126,810
03/19/2018 11.41 11.45 11.29 11.4 165,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio