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 |
| 15 Sep 2022 |
USD |
15.34 |
15.38 |
15.02 |
15.02 |
15.02 |
-0.15 (-0.99%)
|
78 |
| 14 Sep 2022 |
USD |
15.4 |
15.4 |
15.14 |
15.17 |
15.17 |
-0.45 (-2.88%)
|
320 |
| 13 Sep 2022 |
USD |
15.6 |
15.62 |
15.51 |
15.62 |
15.62 |
-0.33 (-2.07%)
|
1,605 |
| 12 Sep 2022 |
USD |
16 |
16.06 |
15.93 |
15.95 |
15.95 |
+0.07 (+0.44%)
|
111 |
| 9 Sep 2022 |
USD |
15.9 |
15.97 |
15.86 |
15.88 |
15.88 |
+0.17 (+1.08%)
|
193 |
| 8 Sep 2022 |
USD |
15.57 |
15.7888 |
15.51 |
15.71 |
15.71 |
+0.17 (+1.09%)
|
4 |
| 7 Sep 2022 |
USD |
15.52 |
15.54 |
15.39 |
15.54 |
15.54 |
-0.04 (-0.26%)
|
25 |
| 6 Sep 2022 |
USD |
15.91 |
15.91 |
15.58 |
15.58 |
15.58 |
-0.56 (-3.47%)
|
807 |
| 2 Sep 2022 |
USD |
15.95 |
16.14 |
15.82 |
16.14 |
16.14 |
+0.54 (+3.46%)
|
15 |
| 1 Sep 2022 |
USD |
15.62 |
15.67 |
15.4089 |
15.6 |
15.6 |
-0.309 (-1.94%)
|
105 |
| 31 Aug 2022 |
USD |
15.98 |
16.08 |
15.9088 |
15.9088 |
15.9088 |
+0.084 (+0.53%)
|
108 |
| 30 Aug 2022 |
USD |
16.43 |
16.43 |
15.825 |
15.825 |
15.825 |
-0.595 (-3.62%)
|
1,046 |
| 26 Aug 2022 |
USD |
16.68 |
16.68 |
16.41 |
16.42 |
16.42 |
-0.09 (-0.55%)
|
16 |
| 25 Aug 2022 |
USD |
16.21 |
16.57 |
16.21 |
16.51 |
16.51 |
+0.41 (+2.55%)
|
196 |
| 24 Aug 2022 |
USD |
16.15 |
16.26 |
16.05 |
16.1 |
16.1 |
+0.04 (+0.25%)
|
92 |
| 23 Aug 2022 |
USD |
15.8 |
16.11 |
15.8 |
16.06 |
16.06 |
+0.23 (+1.45%)
|
165 |
| 22 Aug 2022 |
USD |
16.16 |
16.16 |
15.81 |
15.83 |
15.83 |
-0.6 (-3.65%)
|
208 |
| 19 Aug 2022 |
USD |
16.54 |
16.55 |
16.35 |
16.43 |
16.43 |
-0.259 (-1.55%)
|
58 |
| 18 Aug 2022 |
USD |
16.72 |
16.72 |
16.65 |
16.6888 |
16.6888 |
-0.091 (-0.54%)
|
5 |
| 17 Aug 2022 |
USD |
16.95 |
16.95 |
16.66 |
16.78 |
16.78 |
-0.33 (-1.93%)
|
1,073 |
| 16 Aug 2022 |
USD |
17.07 |
17.11 |
16.9 |
17.11 |
17.11 |
-0.04 (-0.23%)
|
161 |
| 15 Aug 2022 |
USD |
17.14 |
17.15 |
16.81 |
17.15 |
17.15 |
-0.14 (-0.81%)
|
214 |
| 12 Aug 2022 |
USD |
17.28 |
17.29 |
17.19 |
17.29 |
17.29 |
-0.13 (-0.75%)
|
1,147 |
| 11 Aug 2022 |
USD |
17.43 |
17.69 |
17.42 |
17.42 |
17.42 |
-0.01 (-0.06%)
|
269 |
| 10 Aug 2022 |
USD |
17.73 |
17.73 |
17.37 |
17.43 |
17.43 |
+0.16 (+0.93%)
|
270 |
| 9 Aug 2022 |
USD |
17.46 |
17.46 |
17.05 |
17.27 |
17.27 |
-0.44 (-2.48%)
|
105 |
| 8 Aug 2022 |
USD |
17.6 |
17.92 |
17.49 |
17.71 |
17.71 |
+0.07 (+0.40%)
|
206 |
| 5 Aug 2022 |
USD |
16.5 |
17.7488 |
16.5 |
17.64 |
17.64 |
+0.81 (+4.81%)
|
122 |
| 4 Aug 2022 |
USD |
17.09 |
17.09 |
16.65 |
16.83 |
16.83 |
-0.34 (-1.98%)
|
32 |
| 3 Aug 2022 |
USD |
17.19 |
17.35 |
17.17 |
17.17 |
17.17 |
+0.038 (+0.22%)
|
14 |
