Invesco Mortgage Capital Inc.
Sector:
Financials,
Industry:
Mortgage REITs
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Nov 2021 |
USD |
3.23 |
3.23 |
3.19 |
3.19 |
31.9 |
-0.02 (-0.62%)
|
2 |
11 Nov 2021 |
USD |
3.23 |
3.25 |
3.19 |
3.21 |
32.1 |
-0.01 (-0.31%)
|
128 |
10 Nov 2021 |
USD |
3.25 |
3.29 |
3.21 |
3.22 |
32.2 |
-0.04 (-1.23%)
|
399 |
9 Nov 2021 |
USD |
3.29 |
3.29 |
3.24 |
3.26 |
32.6 |
-0.03 (-0.91%)
|
3 |
8 Nov 2021 |
USD |
3.37 |
3.37 |
3.28 |
3.29 |
32.9 |
-0.07 (-2.08%)
|
276 |
5 Nov 2021 |
USD |
3.29 |
3.4 |
3.27 |
3.36 |
33.6 |
+0.12 (+3.70%)
|
373 |
4 Nov 2021 |
USD |
3.27 |
3.33 |
3.24 |
3.24 |
32.4 |
0.0 (0.0%)
|
465 |
3 Nov 2021 |
USD |
3.2 |
3.32 |
3.19 |
3.24 |
32.4 |
+0.04 (+1.25%)
|
966 |
2 Nov 2021 |
USD |
3.18 |
3.2 |
3.14 |
3.2 |
32 |
+0.01 (+0.31%)
|
207 |
1 Nov 2021 |
USD |
3.14 |
3.2 |
3.13 |
3.19 |
31.9 |
+0.04 (+1.27%)
|
188 |
29 Oct 2021 |
USD |
3.15 |
3.19 |
3.13 |
3.15 |
31.5 |
+0.02 (+0.64%)
|
180 |
28 Oct 2021 |
USD |
3.18 |
3.19 |
3.12 |
3.13 |
31.3 |
-0.04 (-1.26%)
|
173 |
27 Oct 2021 |
USD |
3.15 |
3.2 |
3.13 |
3.17 |
31.7 |
+0.01 (+0.32%)
|
22 |
26 Oct 2021 |
USD |
3.19 |
3.2 |
3.16 |
3.16 |
31.6 |
+0.01 (+0.32%)
|
33 |
25 Oct 2021 |
USD |
3.17 |
3.182 |
3.15 |
3.15 |
31.5 |
+0.01 (+0.32%)
|
518 |
22 Oct 2021 |
USD |
3.18 |
3.18 |
3.12 |
3.14 |
31.4 |
-0.04 (-1.26%)
|
52 |
21 Oct 2021 |
USD |
3.18 |
3.23 |
3.17 |
3.18 |
31.8 |
-0.01 (-0.31%)
|
96 |
20 Oct 2021 |
USD |
3.21 |
3.23 |
3.18 |
3.19 |
31.9 |
-0.03 (-0.93%)
|
222 |
19 Oct 2021 |
USD |
3.23 |
3.23 |
3.2 |
3.22 |
32.2 |
-0.02 (-0.62%)
|
28 |
18 Oct 2021 |
USD |
3.22 |
3.26 |
3.2 |
3.24 |
32.4 |
-0.02 (-0.61%)
|
534 |
15 Oct 2021 |
USD |
3.28 |
3.31 |
3.26 |
3.26 |
32.6 |
+0.01 (+0.31%)
|
100 |
14 Oct 2021 |
USD |
3.24 |
3.262 |
3.22 |
3.25 |
32.5 |
+0.02 (+0.62%)
|
551 |
13 Oct 2021 |
USD |
3.23 |
3.24 |
3.21 |
3.23 |
32.3 |
+0.01 (+0.31%)
|
4 |
12 Oct 2021 |
USD |
3.21 |
3.22 |
3.17 |
3.22 |
32.2 |
+0.03 (+0.94%)
|
48 |
11 Oct 2021 |
USD |
3.18 |
3.2 |
3.17 |
3.19 |
31.9 |
+0.02 (+0.63%)
|
7 |
8 Oct 2021 |
USD |
3.18 |
3.2 |
3.17 |
3.17 |
31.7 |
-0.1 (-3.06%)
|
12 |
7 Oct 2021 |
USD |
3.25 |
3.29 |
3.25 |
3.27 |
32.7 |
+0.05 (+1.55%)
|
780 |
6 Oct 2021 |
USD |
3.22 |
3.25 |
3.22 |
3.22 |
32.2 |
-0.02 (-0.62%)
|
2 |
5 Oct 2021 |
USD |
3.22 |
3.26 |
3.19 |
3.24 |
32.4 |
0.0 (0.0%)
|
194 |
4 Oct 2021 |
USD |
3.24 |
3.29 |
3.23 |
3.24 |
32.4 |
+0.03 (+0.93%)
|
646 |