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 |
| 1 Feb 2023 |
USD |
14.52 |
14.52 |
14.52 |
14.52 |
14.52 |
0.0 (0.0%)
|
0 |
| 31 Jan 2023 |
USD |
14.52 |
14.52 |
14.52 |
14.52 |
14.52 |
+0.021 (+0.14%)
|
0 |
| 30 Jan 2023 |
USD |
14.595 |
14.595 |
14.4992 |
14.4992 |
14.4992 |
+0.009 (+0.06%)
|
522 |
| 27 Jan 2023 |
USD |
14.49 |
14.49 |
14.49 |
14.49 |
14.49 |
+0.165 (+1.15%)
|
80 |
| 26 Jan 2023 |
USD |
14.325 |
14.325 |
14.325 |
14.325 |
14.325 |
+0.205 (+1.45%)
|
200 |
| 25 Jan 2023 |
USD |
14.037 |
14.12 |
14.037 |
14.12 |
14.12 |
-0.123 (-0.86%)
|
19 |
| 24 Jan 2023 |
USD |
14.243 |
14.243 |
14.243 |
14.243 |
14.243 |
+0.028 (+0.20%)
|
82 |
| 23 Jan 2023 |
USD |
14.215 |
14.215 |
14.215 |
14.215 |
14.215 |
+0.133 (+0.94%)
|
50 |
| 20 Jan 2023 |
USD |
14.0899 |
14.09 |
14.082 |
14.082 |
14.082 |
+0.202 (+1.46%)
|
2,576 |
| 19 Jan 2023 |
USD |
13.95 |
13.95 |
13.88 |
13.88 |
13.88 |
-0.162 (-1.15%)
|
102 |
| 18 Jan 2023 |
USD |
14.042 |
14.042 |
14.042 |
14.042 |
14.042 |
+0.002 (+0.01%)
|
300 |
| 17 Jan 2023 |
USD |
14.1 |
14.1 |
14.04 |
14.04 |
14.04 |
+0.12 (+0.86%)
|
699 |
| 13 Jan 2023 |
USD |
13.92 |
13.92 |
13.92 |
13.92 |
13.92 |
+0.005 (+0.04%)
|
11 |
| 12 Jan 2023 |
USD |
13.915 |
13.915 |
13.915 |
13.915 |
13.915 |
+0.263 (+1.93%)
|
332 |
| 11 Jan 2023 |
USD |
13.414 |
13.652 |
13.414 |
13.652 |
13.652 |
+0.833 (+6.50%)
|
1,248 |
| 10 Jan 2023 |
USD |
12.83 |
12.84 |
12.798 |
12.8193 |
12.8193 |
+0.064 (+0.50%)
|
1,201 |
| 9 Jan 2023 |
USD |
12.755 |
12.755 |
12.755 |
12.755 |
12.755 |
0.0 (0.0%)
|
6,966 |
| 6 Jan 2023 |
USD |
12.805 |
12.805 |
12.755 |
12.755 |
12.755 |
-0.845 (-6.21%)
|
666 |
| 5 Jan 2023 |
USD |
13.6 |
13.6 |
13.6 |
13.6 |
13.6 |
0.0 (0.0%)
|
8,100 |
| 4 Jan 2023 |
USD |
13.6 |
13.6 |
13.6 |
13.6 |
13.6 |
+0.44 (+3.34%)
|
456 |
| 3 Jan 2023 |
USD |
13.16 |
13.16 |
13.16 |
13.16 |
13.16 |
+0.082 (+0.63%)
|
1 |
| 29 Dec 2022 |
USD |
13.078 |
13.078 |
13.078 |
13.078 |
13.078 |
+0.261 (+2.04%)
|
10 |
| 28 Dec 2022 |
USD |
12.888 |
12.888 |
12.817 |
12.817 |
12.817 |
-0.128 (-0.99%)
|
137 |
| 23 Dec 2022 |
USD |
12.945 |
12.945 |
12.945 |
12.945 |
12.945 |
0.0 (0.0%)
|
23,840 |
| 22 Dec 2022 |
USD |
12.9212 |
12.945 |
12.92 |
12.945 |
12.945 |
-0.16 (-1.22%)
|
470 |
| 21 Dec 2022 |
USD |
13.105 |
13.105 |
13.105 |
13.105 |
13.105 |
+0.691 (+5.56%)
|
400 |
| 20 Dec 2022 |
USD |
12.4145 |
12.4145 |
12.4145 |
12.4145 |
12.4145 |
-0.171 (-1.35%)
|
366 |
| 19 Dec 2022 |
USD |
12.585 |
12.585 |
12.585 |
12.585 |
12.585 |
0.0 (0.0%)
|
1,660 |
| 16 Dec 2022 |
USD |
12.585 |
12.585 |
12.585 |
12.585 |
12.585 |
-0.1 (-0.79%)
|
833 |
| 15 Dec 2022 |
USD |
12.685 |
12.685 |
12.6552 |
12.685 |
12.685 |
-0.227 (-1.76%)
|
2,135 |
