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 |
| 5 May 2023 |
USD |
9.65 |
9.65 |
9.65 |
9.65 |
9.65 |
0.0 (0.0%)
|
4,050 |
| 4 May 2023 |
USD |
9.65 |
9.65 |
9.65 |
9.65 |
9.65 |
-0.195 (-1.98%)
|
50 |
| 3 May 2023 |
USD |
9.798 |
9.845 |
9.798 |
9.845 |
9.845 |
+0.123 (+1.27%)
|
213 |
| 2 May 2023 |
USD |
10.05 |
10.05 |
9.5201 |
9.7218 |
9.7218 |
-0.903 (-8.50%)
|
3,838 |
| 28 Apr 2023 |
USD |
10.47 |
10.625 |
10.47 |
10.625 |
10.625 |
+0.195 (+1.87%)
|
617 |
| 27 Apr 2023 |
USD |
10.43 |
10.43 |
10.43 |
10.43 |
10.43 |
+0.05 (+0.48%)
|
78 |
| 26 Apr 2023 |
USD |
10.265 |
10.3917 |
10.265 |
10.38 |
10.38 |
+0.005 (+0.05%)
|
401 |
| 25 Apr 2023 |
USD |
10.375 |
10.375 |
10.375 |
10.375 |
10.375 |
-0.167 (-1.58%)
|
10 |
| 24 Apr 2023 |
USD |
10.542 |
10.542 |
10.542 |
10.542 |
10.542 |
+0.023 (+0.22%)
|
17 |
| 21 Apr 2023 |
USD |
10.549 |
10.549 |
10.5191 |
10.5191 |
10.5191 |
+0.039 (+0.37%)
|
1,638 |
| 20 Apr 2023 |
USD |
10.355 |
10.48 |
10.355 |
10.48 |
10.48 |
+0.11 (+1.06%)
|
1,487 |
| 19 Apr 2023 |
USD |
10.29 |
10.37 |
10.29 |
10.37 |
10.37 |
-0.058 (-0.56%)
|
182 |
| 18 Apr 2023 |
USD |
10.36 |
10.4282 |
10.36 |
10.4282 |
10.4282 |
+0.17 (+1.65%)
|
583 |
| 17 Apr 2023 |
USD |
10.2585 |
10.2585 |
10.2585 |
10.2585 |
10.2585 |
+0.067 (+0.65%)
|
711 |
| 14 Apr 2023 |
USD |
10.37 |
10.415 |
10.1918 |
10.1918 |
10.1918 |
-0.23 (-2.21%)
|
664 |
| 13 Apr 2023 |
USD |
10.422 |
10.422 |
10.422 |
10.422 |
10.422 |
0.0 (0.0%)
|
5,670 |
| 12 Apr 2023 |
USD |
10.44 |
10.4684 |
10.33 |
10.422 |
10.422 |
-0.037 (-0.36%)
|
1,805 |
| 11 Apr 2023 |
USD |
10.4 |
10.4595 |
10.302 |
10.4595 |
10.4595 |
-0.308 (-2.86%)
|
116 |
| 6 Apr 2023 |
USD |
10.776 |
10.776 |
10.7 |
10.768 |
10.768 |
-0.089 (-0.82%)
|
1,956 |
| 5 Apr 2023 |
USD |
10.857 |
10.857 |
10.857 |
10.857 |
10.857 |
0.0 (0.0%)
|
486 |
| 4 Apr 2023 |
USD |
10.98 |
10.98 |
10.857 |
10.857 |
10.857 |
-0.011 (-0.10%)
|
6 |
| 3 Apr 2023 |
USD |
11.048 |
11.048 |
10.8111 |
10.868 |
10.868 |
-0.111 (-1.01%)
|
421 |
| 31 Mar 2023 |
USD |
10.9895 |
10.9895 |
10.9699 |
10.9785 |
10.9785 |
+0.307 (+2.88%)
|
770 |
| 30 Mar 2023 |
USD |
10.77 |
10.77 |
10.638 |
10.6714 |
10.6714 |
+0.09 (+0.85%)
|
970 |
| 29 Mar 2023 |
USD |
10.5815 |
10.5815 |
10.5815 |
10.5815 |
10.5815 |
+0.046 (+0.44%)
|
781 |
| 28 Mar 2023 |
USD |
10.6 |
10.695 |
10.535 |
10.535 |
10.535 |
-0.704 (-6.26%)
|
301 |
| 27 Mar 2023 |
USD |
11.1089 |
11.2385 |
11.1089 |
11.2385 |
11.2385 |
+0.439 (+4.06%)
|
2 |
| 24 Mar 2023 |
USD |
10.4 |
10.8 |
10.4 |
10.8 |
10.8 |
+0.35 (+3.35%)
|
104 |
| 23 Mar 2023 |
USD |
11.0691 |
11.099 |
10.45 |
10.45 |
10.45 |
-0.58 (-5.26%)
|
622 |
| 21 Mar 2023 |
USD |
11.115 |
11.115 |
11.03 |
11.03 |
11.03 |
+0.051 (+0.47%)
|
141 |
