Invesco Mortgage Capital Inc.
Sector:
Financials,
Industry:
Mortgage REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
USD |
9.3 |
9.36 |
9.3 |
9.326 |
9.326 |
+0.147 (+1.60%)
|
1,770 |
| 27 Jun 2024 |
USD |
9.33 |
9.33 |
9.1612 |
9.1788 |
9.1788 |
-0.091 (-0.98%)
|
494 |
| 26 Jun 2024 |
USD |
9.24 |
9.2912 |
9.225 |
9.2699 |
9.2699 |
-0.039 (-0.42%)
|
4,597 |
| 25 Jun 2024 |
USD |
9.32 |
9.3588 |
9.2789 |
9.3088 |
9.3088 |
+0.042 (+0.45%)
|
2,049 |
| 24 Jun 2024 |
USD |
9.3 |
9.3597 |
9.267 |
9.267 |
9.267 |
-0.004 (-0.04%)
|
608 |
| 21 Jun 2024 |
USD |
9.246 |
9.2708 |
9.24 |
9.2708 |
9.2708 |
+0.009 (+0.10%)
|
1,045 |
| 20 Jun 2024 |
USD |
9.21 |
9.3388 |
9.21 |
9.262 |
9.262 |
-0.013 (-0.14%)
|
1,280 |
| 19 Jun 2024 |
USD |
9.275 |
9.275 |
9.275 |
9.275 |
9.275 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
9.35 |
9.35 |
9.2488 |
9.275 |
9.275 |
-0.084 (-0.90%)
|
4,167 |
| 17 Jun 2024 |
USD |
9.07 |
9.3588 |
9.06 |
9.3588 |
9.3588 |
+0.3 (+3.31%)
|
2,610 |
| 14 Jun 2024 |
USD |
9.08 |
9.1188 |
9.0588 |
9.0588 |
9.0588 |
-0.11 (-1.20%)
|
381 |
| 13 Jun 2024 |
USD |
9.07 |
9.174 |
9.07 |
9.1688 |
9.1688 |
+0.048 (+0.52%)
|
348 |
| 12 Jun 2024 |
USD |
9.197 |
9.197 |
9.1188 |
9.1212 |
9.1212 |
+0.122 (+1.36%)
|
1,196 |
| 11 Jun 2024 |
USD |
9.03 |
9.06 |
8.98 |
8.9988 |
8.9988 |
-0.096 (-1.06%)
|
144 |
| 10 Jun 2024 |
USD |
9.2 |
9.2 |
8.74 |
9.095 |
9.095 |
-0.054 (-0.59%)
|
536 |
| 7 Jun 2024 |
USD |
9.2912 |
9.2912 |
9.1412 |
9.1488 |
9.1488 |
-0.17 (-1.82%)
|
143 |
| 6 Jun 2024 |
USD |
9.34 |
9.38 |
9.3188 |
9.3188 |
9.3188 |
+0.02 (+0.22%)
|
1,742 |
| 5 Jun 2024 |
USD |
9.27 |
9.3 |
9.195 |
9.2988 |
9.2988 |
+0.06 (+0.65%)
|
969 |
| 4 Jun 2024 |
USD |
9.34 |
9.34 |
9.2112 |
9.2392 |
9.2392 |
-0.071 (-0.76%)
|
918 |
| 3 Jun 2024 |
USD |
9.24 |
9.38 |
9.24 |
9.31 |
9.31 |
+0.025 (+0.27%)
|
2,282 |
| 31 May 2024 |
USD |
9.29 |
9.3 |
9.26 |
9.285 |
9.285 |
+0.034 (+0.37%)
|
1,344 |
| 30 May 2024 |
USD |
9.19 |
9.27 |
9.1782 |
9.2512 |
9.2512 |
+0.142 (+1.56%)
|
477 |
| 29 May 2024 |
USD |
9.15 |
9.15 |
9.0888 |
9.1088 |
9.1088 |
-0.172 (-1.86%)
|
206 |
| 28 May 2024 |
USD |
9.23 |
9.33 |
9.2112 |
9.2812 |
9.2812 |
+0.206 (+2.27%)
|
6,229 |
| 24 May 2024 |
USD |
8.95 |
9.08 |
8.9388 |
9.075 |
9.075 |
+0.094 (+1.04%)
|
1,098 |
| 23 May 2024 |
USD |
9.2 |
9.2 |
8.9812 |
8.9812 |
8.9812 |
-0.269 (-2.91%)
|
391 |
| 22 May 2024 |
USD |
9.32 |
9.4 |
9.25 |
9.25 |
9.25 |
-0.07 (-0.75%)
|
416 |
| 21 May 2024 |
USD |
9.38 |
9.41 |
9.2912 |
9.32 |
9.32 |
-0.101 (-1.07%)
|
196 |
| 20 May 2024 |
USD |
9.39 |
9.45 |
9.375 |
9.4212 |
9.4212 |
+0.056 (+0.60%)
|
3,241 |
| 17 May 2024 |
USD |
9.36 |
9.39 |
9.35 |
9.365 |
9.365 |
0.0 (0.0%)
|
552 |
