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 |
2 Aug 2022 |
USD |
17.5 |
17.53 |
17.1316 |
17.1316 |
17.1316 |
-0.708 (-3.97%)
|
221 |
1 Aug 2022 |
USD |
17.62 |
17.91 |
17.29 |
17.84 |
17.84 |
+0.08 (+0.45%)
|
33 |
29 Jul 2022 |
USD |
17.52 |
17.83 |
17.49 |
17.76 |
17.76 |
+0.78 (+4.59%)
|
62 |
28 Jul 2022 |
USD |
16.7 |
17.15 |
16.7 |
16.98 |
16.98 |
+0.39 (+2.35%)
|
141 |
27 Jul 2022 |
USD |
16.21 |
16.63 |
16.21 |
16.59 |
16.59 |
+0.52 (+3.24%)
|
47 |
26 Jul 2022 |
USD |
15.9 |
16.07 |
15.78 |
16.07 |
16.07 |
-0.02 (-0.12%)
|
1,842 |
25 Jul 2022 |
USD |
15.75 |
16.09 |
15.59 |
16.09 |
16.09 |
+0.37 (+2.35%)
|
12 |
22 Jul 2022 |
USD |
15.93 |
16.085 |
15.71 |
15.72 |
15.72 |
+0.04 (+0.26%)
|
2,081 |
21 Jul 2022 |
USD |
15.46 |
15.68 |
15.28 |
15.68 |
15.68 |
+0.18 (+1.16%)
|
223 |
20 Jul 2022 |
USD |
15.21 |
15.68 |
15.21 |
15.5 |
15.5 |
+0.21 (+1.37%)
|
6 |
19 Jul 2022 |
USD |
14.75 |
15.41 |
14.75 |
15.29 |
15.29 |
+0.62 (+4.23%)
|
251 |
18 Jul 2022 |
USD |
14.83 |
14.83 |
14.26 |
14.67 |
14.67 |
-0.05 (-0.34%)
|
30 |
15 Jul 2022 |
USD |
14.26 |
14.72 |
13.97 |
14.72 |
14.72 |
+0.81 (+5.82%)
|
718 |
14 Jul 2022 |
USD |
14.37 |
14.37 |
13.91 |
13.91 |
13.91 |
-0.52 (-3.60%)
|
577 |
13 Jul 2022 |
USD |
14.2 |
14.58 |
14.17 |
14.43 |
14.43 |
+0.01 (+0.07%)
|
2,244 |
12 Jul 2022 |
USD |
14.09 |
14.57 |
14.09 |
14.42 |
14.42 |
+0.07 (+0.49%)
|
6 |
11 Jul 2022 |
USD |
14.41 |
14.51 |
14.26 |
14.35 |
14.35 |
+0.13 (+0.91%)
|
210 |
8 Jul 2022 |
USD |
14.78 |
14.78 |
14.15 |
14.22 |
14.22 |
-1.53 (-9.71%)
|
507 |
7 Jul 2022 |
USD |
15.54 |
15.85 |
15.42 |
15.75 |
15.75 |
+0.28 (+1.81%)
|
53 |
6 Jul 2022 |
USD |
15.8 |
15.9 |
15.24 |
15.47 |
15.47 |
0.0 (0.0%)
|
1,628 |
5 Jul 2022 |
USD |
15.36 |
15.47 |
14.97 |
15.47 |
15.47 |
+0.12 (+0.78%)
|
4,544 |
1 Jul 2022 |
USD |
14.57 |
15.39 |
14.57 |
15.35 |
15.35 |
+0.58 (+3.93%)
|
13 |
30 Jun 2022 |
USD |
14.05 |
14.85 |
14.05 |
14.77 |
14.77 |
+13.04 (+753.76%)
|
218 |
1 Jun 2022 |
USD |
1.78 |
1.79 |
1.73 |
1.73 |
17.3 |
-0.04 (-2.26%)
|
1 |
31 May 2022 |
USD |
1.76 |
1.78 |
1.75 |
1.77 |
17.7 |
0.0 (0.0%)
|
498 |
27 May 2022 |
USD |
1.64 |
1.77 |
1.64 |
1.77 |
17.7 |
+0.01 (+0.57%)
|
1 |
26 May 2022 |
USD |
1.76 |
1.77 |
1.75 |
1.76 |
17.6 |
+0.03 (+1.73%)
|
151 |
25 May 2022 |
USD |
1.74 |
1.75 |
1.73 |
1.73 |
17.3 |
+0.01 (+0.58%)
|
1 |
24 May 2022 |
USD |
1.69 |
1.72 |
1.68 |
1.72 |
17.2 |
+0.02 (+1.18%)
|
1,042 |
23 May 2022 |
USD |
1.7 |
1.71 |
1.61 |
1.7 |
17 |
+0.02 (+1.19%)
|
6,255 |