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 |
4 Apr 2022 |
USD |
2.33 |
2.33 |
2.27 |
2.31 |
23.1 |
+0.03 (+1.32%)
|
2 |
1 Apr 2022 |
USD |
2.3 |
2.31 |
2.27 |
2.28 |
22.8 |
0.0 (0.0%)
|
72 |
31 Mar 2022 |
USD |
2.31 |
2.32 |
2.27 |
2.28 |
22.8 |
-0.02 (-0.87%)
|
1 |
30 Mar 2022 |
USD |
2.31 |
2.31 |
2.28 |
2.3 |
23 |
+0.01 (+0.44%)
|
285 |
29 Mar 2022 |
USD |
2.27 |
2.32 |
2.27 |
2.29 |
22.9 |
+0.06 (+2.69%)
|
296 |
28 Mar 2022 |
USD |
2.25 |
2.25 |
2.21 |
2.23 |
22.3 |
-0.01 (-0.45%)
|
2 |
25 Mar 2022 |
USD |
2.19 |
2.24 |
2.18 |
2.24 |
22.4 |
+0.07 (+3.23%)
|
256 |
24 Mar 2022 |
USD |
2.15 |
2.17 |
2.14 |
2.17 |
21.7 |
+0.005 (+0.23%)
|
242 |
23 Mar 2022 |
USD |
2.165 |
2.165 |
2.165 |
2.165 |
21.65 |
-0.02 (-0.92%)
|
60 |
22 Mar 2022 |
USD |
2.195 |
2.195 |
2.185 |
2.185 |
21.85 |
-0.005 (-0.23%)
|
75 |
21 Mar 2022 |
USD |
2.2188 |
2.2188 |
2.19 |
2.19 |
21.9 |
-0.03 (-1.35%)
|
369 |
18 Mar 2022 |
USD |
2.218 |
2.24 |
2.2 |
2.22 |
22.2 |
0.0 (0.0%)
|
36 |
17 Mar 2022 |
USD |
2.2 |
2.22 |
2.192 |
2.22 |
22.2 |
+0.02 (+0.91%)
|
62 |
16 Mar 2022 |
USD |
2.2 |
2.22 |
2.17 |
2.2 |
22 |
+0.03 (+1.38%)
|
152 |
15 Mar 2022 |
USD |
2.17 |
2.2 |
2.17 |
2.17 |
21.7 |
+0.02 (+0.93%)
|
2 |
14 Mar 2022 |
USD |
2.21 |
2.21 |
2.138 |
2.15 |
21.5 |
-0.06 (-2.71%)
|
20 |
11 Mar 2022 |
USD |
2.27 |
2.27 |
2.19 |
2.21 |
22.1 |
-0.01 (-0.45%)
|
1 |
10 Mar 2022 |
USD |
2.24 |
2.24 |
2.17 |
2.22 |
22.2 |
-0.06 (-2.63%)
|
1 |
9 Mar 2022 |
USD |
2.27 |
2.3 |
2.26 |
2.28 |
22.8 |
+0.07 (+3.17%)
|
89 |
8 Mar 2022 |
USD |
2.11 |
2.24 |
2.08 |
2.21 |
22.1 |
+0.08 (+3.76%)
|
111 |
7 Mar 2022 |
USD |
2.1 |
2.13 |
2.08 |
2.13 |
21.3 |
+0.06 (+2.90%)
|
4 |
4 Mar 2022 |
USD |
2.12 |
2.12 |
2.07 |
2.07 |
20.7 |
-0.06 (-2.82%)
|
23 |
3 Mar 2022 |
USD |
2.15 |
2.15 |
2.09 |
2.13 |
21.3 |
-0.02 (-0.93%)
|
3 |
2 Mar 2022 |
USD |
2.1 |
2.15 |
2.09 |
2.15 |
21.5 |
+0.05 (+2.38%)
|
2 |
1 Mar 2022 |
USD |
2.16 |
2.18 |
2.07 |
2.1 |
21 |
-0.05 (-2.33%)
|
153 |
28 Feb 2022 |
USD |
2.19 |
2.2 |
2.14 |
2.15 |
21.5 |
-0.04 (-1.83%)
|
7 |
25 Feb 2022 |
USD |
2.22 |
2.26 |
2.18 |
2.19 |
21.9 |
+0.03 (+1.39%)
|
1 |
24 Feb 2022 |
USD |
2.04 |
2.2 |
2.04 |
2.16 |
21.6 |
-0.078 (-3.49%)
|
578 |
23 Feb 2022 |
USD |
2.2789 |
2.2789 |
2.215 |
2.238 |
22.38 |
-0.017 (-0.75%)
|
297 |
22 Feb 2022 |
USD |
2.36 |
2.37 |
2.255 |
2.255 |
22.55 |
-0.145 (-6.04%)
|
700 |