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 2022 |
USD |
1.75 |
1.75 |
1.68 |
1.68 |
16.8 |
-0.03 (-1.75%)
|
21 |
| 19 May 2022 |
USD |
1.73 |
1.75 |
1.71 |
1.71 |
17.1 |
-0.07 (-3.93%)
|
1 |
| 18 May 2022 |
USD |
1.77 |
1.78 |
1.74 |
1.78 |
17.8 |
+0.01 (+0.56%)
|
287 |
| 17 May 2022 |
USD |
1.78 |
1.79 |
1.75 |
1.77 |
17.7 |
-0.01 (-0.56%)
|
104 |
| 16 May 2022 |
USD |
1.76 |
1.79 |
1.76 |
1.78 |
17.8 |
+0.03 (+1.71%)
|
335 |
| 13 May 2022 |
USD |
1.7 |
1.76 |
1.69 |
1.75 |
17.5 |
+0.12 (+7.36%)
|
433 |
| 12 May 2022 |
USD |
1.62 |
1.66 |
1.57 |
1.63 |
16.3 |
-0.02 (-1.21%)
|
224 |
| 11 May 2022 |
USD |
1.65 |
1.69 |
1.63 |
1.65 |
16.5 |
-0.01 (-0.60%)
|
741 |
| 10 May 2022 |
USD |
1.71 |
1.73 |
1.63 |
1.66 |
16.6 |
0.0 (0.0%)
|
262 |
| 9 May 2022 |
USD |
1.69 |
1.69 |
1.65 |
1.66 |
16.6 |
-0.06 (-3.49%)
|
103 |
| 6 May 2022 |
USD |
1.71 |
1.74 |
1.68 |
1.72 |
17.2 |
+0.04 (+2.38%)
|
146 |
| 5 May 2022 |
USD |
1.72 |
1.72 |
1.66 |
1.68 |
16.8 |
-0.15 (-8.20%)
|
127 |
| 4 May 2022 |
USD |
1.85 |
1.86 |
1.82 |
1.83 |
18.3 |
-0.03 (-1.61%)
|
1 |
| 3 May 2022 |
USD |
1.79 |
1.86 |
1.79 |
1.86 |
18.6 |
+0.102 (+5.80%)
|
97 |
| 28 Apr 2022 |
USD |
1.755 |
1.758 |
1.755 |
1.758 |
17.58 |
+0.01 (+0.57%)
|
1,027 |
| 27 Apr 2022 |
USD |
1.75 |
1.76 |
1.748 |
1.748 |
17.48 |
-0.022 (-1.24%)
|
44 |
| 26 Apr 2022 |
USD |
1.78 |
1.78 |
1.76 |
1.77 |
17.7 |
-0.03 (-1.67%)
|
1 |
| 25 Apr 2022 |
USD |
1.8 |
1.8 |
1.75 |
1.8 |
18 |
-0.025 (-1.37%)
|
629 |
| 22 Apr 2022 |
USD |
1.86 |
1.86 |
1.825 |
1.825 |
18.25 |
-0.065 (-3.44%)
|
141 |
| 21 Apr 2022 |
USD |
1.9 |
1.91 |
1.88 |
1.89 |
18.9 |
+0.01 (+0.53%)
|
129 |
| 20 Apr 2022 |
USD |
1.82 |
1.88 |
1.82 |
1.88 |
18.8 |
+0.04 (+2.17%)
|
2 |
| 19 Apr 2022 |
USD |
1.88 |
1.9 |
1.83 |
1.84 |
18.4 |
-0.12 (-6.12%)
|
72 |
| 14 Apr 2022 |
USD |
1.98 |
2 |
1.95 |
1.96 |
19.6 |
-0.03 (-1.51%)
|
40 |
| 13 Apr 2022 |
USD |
1.95 |
1.99 |
1.95 |
1.99 |
19.9 |
+0.01 (+0.51%)
|
92 |
| 12 Apr 2022 |
USD |
2 |
2.03 |
1.97 |
1.98 |
19.8 |
-0.02 (-1%)
|
10 |
| 11 Apr 2022 |
USD |
2 |
2.01 |
1.97 |
2 |
20 |
-0.02 (-0.99%)
|
3 |
| 8 Apr 2022 |
USD |
2.02 |
2.03 |
1.99 |
2.02 |
20.2 |
-0.01 (-0.49%)
|
4 |
| 7 Apr 2022 |
USD |
2.097 |
2.1 |
2 |
2.03 |
20.3 |
-0.17 (-7.73%)
|
1,849 |
| 6 Apr 2022 |
USD |
2.27 |
2.27 |
2.18 |
2.2 |
22 |
-0.11 (-4.76%)
|
310 |
| 5 Apr 2022 |
USD |
2.37 |
2.39 |
2.29 |
2.31 |
23.1 |
0.0 (0.0%)
|
92 |
