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 |
| 27 Oct 2022 |
USD |
11.46 |
11.65 |
11.43 |
11.53 |
11.53 |
+0.135 (+1.18%)
|
661 |
| 26 Oct 2022 |
USD |
11.3 |
11.48 |
11.25 |
11.395 |
11.395 |
+0.225 (+2.01%)
|
110 |
| 25 Oct 2022 |
USD |
10.73 |
11.2 |
10.73 |
11.17 |
11.17 |
+0.56 (+5.28%)
|
206 |
| 24 Oct 2022 |
USD |
10.79 |
10.925 |
10.55 |
10.61 |
10.61 |
-0.11 (-1.03%)
|
432 |
| 21 Oct 2022 |
USD |
10.58 |
10.77 |
10.43 |
10.72 |
10.72 |
+0.162 (+1.53%)
|
1,224 |
| 20 Oct 2022 |
USD |
10.74 |
10.74 |
10.5585 |
10.5585 |
10.5585 |
-0.162 (-1.51%)
|
88 |
| 19 Oct 2022 |
USD |
10.64 |
10.72 |
10.54 |
10.72 |
10.72 |
-0.2 (-1.83%)
|
7 |
| 18 Oct 2022 |
USD |
11.195 |
11.27 |
10.79 |
10.92 |
10.92 |
+0.04 (+0.37%)
|
29 |
| 17 Oct 2022 |
USD |
10.89 |
10.96 |
10.83 |
10.88 |
10.88 |
+0.2 (+1.87%)
|
6 |
| 14 Oct 2022 |
USD |
11.02 |
11.05 |
10.68 |
10.68 |
10.68 |
-0.26 (-2.38%)
|
521 |
| 13 Oct 2022 |
USD |
10.48 |
10.94 |
10.37 |
10.94 |
10.94 |
+0.43 (+4.09%)
|
8 |
| 12 Oct 2022 |
USD |
10.86 |
10.86 |
10.13 |
10.51 |
10.51 |
-0.44 (-4.02%)
|
429 |
| 11 Oct 2022 |
USD |
9.89 |
10.95 |
9.87 |
10.95 |
10.95 |
+0.97 (+9.72%)
|
49 |
| 10 Oct 2022 |
USD |
10.33 |
10.47 |
9.95 |
9.98 |
9.98 |
-0.27 (-2.63%)
|
253 |
| 7 Oct 2022 |
USD |
10.54 |
10.73 |
10.25 |
10.25 |
10.25 |
-1.27 (-11.02%)
|
660 |
| 6 Oct 2022 |
USD |
12.03 |
12.1 |
11.41 |
11.52 |
11.52 |
-0.28 (-2.37%)
|
408 |
| 5 Oct 2022 |
USD |
12.61 |
12.61 |
11.545 |
11.8 |
11.8 |
-0.65 (-5.22%)
|
388 |
| 4 Oct 2022 |
USD |
11.83 |
12.47 |
11.83 |
12.45 |
12.45 |
+1 (+8.73%)
|
412 |
| 3 Oct 2022 |
USD |
11.4 |
11.57 |
10.66 |
11.45 |
11.45 |
+0.18 (+1.60%)
|
354 |
| 30 Sep 2022 |
USD |
11.12 |
11.5088 |
11.12 |
11.27 |
11.27 |
+0.61 (+5.72%)
|
11 |
| 29 Sep 2022 |
USD |
11.59 |
11.65 |
10.66 |
10.66 |
10.66 |
-1.51 (-12.41%)
|
11 |
| 28 Sep 2022 |
USD |
11.63 |
12.28 |
11.63 |
12.17 |
12.17 |
+0.408 (+3.47%)
|
8 |
| 27 Sep 2022 |
USD |
12.11 |
12.11 |
11.7 |
11.762 |
11.762 |
-0.248 (-2.06%)
|
769 |
| 26 Sep 2022 |
USD |
13.28 |
13.32 |
12.01 |
12.01 |
12.01 |
-1.362 (-10.19%)
|
1,934 |
| 23 Sep 2022 |
USD |
13.75 |
13.79 |
13.3 |
13.372 |
13.372 |
-0.736 (-5.22%)
|
2,348 |
| 22 Sep 2022 |
USD |
14.46 |
14.46 |
13.88 |
14.1084 |
14.1084 |
-0.472 (-3.23%)
|
505 |
| 21 Sep 2022 |
USD |
14.86 |
14.86 |
14.58 |
14.58 |
14.58 |
-0.088 (-0.60%)
|
6 |
| 20 Sep 2022 |
USD |
14.7 |
14.83 |
14.668 |
14.668 |
14.668 |
-0.152 (-1.03%)
|
305 |
| 19 Sep 2022 |
USD |
14.81 |
15.03 |
14.81 |
14.82 |
14.82 |
-0.17 (-1.13%)
|
21 |
| 16 Sep 2022 |
USD |
14.575 |
14.995 |
14.57 |
14.99 |
14.99 |
-0.03 (-0.20%)
|
2,154 |
