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 |
20 May 2024 |
USD |
9.39 |
9.45 |
9.375 |
9.4212 |
9.4212 |
+0.056 (+0.60%)
|
3,241 |
17 May 2024 |
USD |
9.36 |
9.39 |
9.35 |
9.365 |
9.365 |
0.0 (0.0%)
|
552 |
16 May 2024 |
USD |
9.2 |
9.39 |
9.15 |
9.365 |
9.365 |
+0.026 (+0.28%)
|
7,866 |
15 May 2024 |
USD |
9.3376 |
9.35 |
9.315 |
9.3388 |
9.3388 |
+0.079 (+0.85%)
|
419 |
14 May 2024 |
USD |
9.265 |
9.35 |
9.2524 |
9.26 |
9.26 |
+0.019 (+0.20%)
|
592 |
13 May 2024 |
USD |
9.26 |
9.28 |
9.22 |
9.2412 |
9.2412 |
+0.071 (+0.78%)
|
2,638 |
10 May 2024 |
USD |
9.26 |
9.2988 |
9.14 |
9.17 |
9.17 |
-0.089 (-0.96%)
|
357 |
9 May 2024 |
USD |
9.08 |
9.3 |
9.0388 |
9.2591 |
9.2591 |
+0.08 (+0.87%)
|
913 |
8 May 2024 |
USD |
9.07 |
9.185 |
9.06 |
9.1788 |
9.1788 |
+0.099 (+1.09%)
|
1,596 |
7 May 2024 |
USD |
9.3 |
9.32 |
9.07 |
9.08 |
9.08 |
-0.019 (-0.21%)
|
1,094 |
3 May 2024 |
USD |
9.16 |
9.19 |
9.0788 |
9.0988 |
9.0988 |
+0.27 (+3.06%)
|
450 |
2 May 2024 |
USD |
8.9 |
8.92 |
8.8288 |
8.8288 |
8.8288 |
+0.089 (+1.02%)
|
976 |
1 May 2024 |
USD |
8.65 |
8.775 |
8.53 |
8.74 |
8.74 |
+0.16 (+1.87%)
|
1,407 |
30 Apr 2024 |
USD |
8.58 |
8.63 |
8.5276 |
8.5798 |
8.5798 |
-0.129 (-1.48%)
|
752 |
29 Apr 2024 |
USD |
8.65 |
8.7388 |
8.65 |
8.7088 |
8.7088 |
+0.144 (+1.68%)
|
5,659 |
26 Apr 2024 |
USD |
8.5 |
8.62 |
8.46 |
8.565 |
8.565 |
+0.036 (+0.42%)
|
7,239 |
25 Apr 2024 |
USD |
8.51 |
8.5569 |
8.45 |
8.5288 |
8.5288 |
-0.041 (-0.48%)
|
363 |
24 Apr 2024 |
USD |
8.52 |
8.57 |
8.52 |
8.57 |
8.57 |
-0.031 (-0.36%)
|
129 |
23 Apr 2024 |
USD |
8.34 |
8.6088 |
8.3 |
8.6008 |
8.6008 |
+0.261 (+3.13%)
|
1,623 |
22 Apr 2024 |
USD |
8.28 |
8.3588 |
8.23 |
8.34 |
8.34 |
+0.108 (+1.31%)
|
576 |
19 Apr 2024 |
USD |
8.1 |
8.245 |
8.07 |
8.232 |
8.232 |
+0.153 (+1.90%)
|
953 |
18 Apr 2024 |
USD |
8.13 |
8.17 |
8.0788 |
8.0788 |
8.0788 |
-0.11 (-1.34%)
|
126 |
17 Apr 2024 |
USD |
8.19 |
8.24 |
8.09 |
8.1888 |
8.1888 |
+0.08 (+0.99%)
|
384 |
16 Apr 2024 |
USD |
8.2 |
8.2 |
8.018 |
8.1088 |
8.1088 |
-0.17 (-2.05%)
|
931 |
15 Apr 2024 |
USD |
8.47 |
8.4876 |
8.272 |
8.2788 |
8.2788 |
-0.241 (-2.83%)
|
446 |
12 Apr 2024 |
USD |
8.47 |
8.5488 |
8.47 |
8.52 |
8.52 |
+0.121 (+1.44%)
|
1,152 |
11 Apr 2024 |
USD |
8.57 |
8.57 |
8.3588 |
8.3988 |
8.3988 |
-0.141 (-1.65%)
|
1,411 |
10 Apr 2024 |
USD |
8.95 |
8.95 |
8.54 |
8.54 |
8.54 |
-0.4 (-4.47%)
|
15,691 |
9 Apr 2024 |
USD |
8.93 |
8.9724 |
8.92 |
8.94 |
8.94 |
+0.07 (+0.79%)
|
6,685 |
8 Apr 2024 |
USD |
8.9 |
8.9212 |
8.78 |
8.87 |
8.87 |
-0.02 (-0.22%)
|
463 |