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 |
| 2 Jul 2021 |
USD |
3.7718 |
3.83 |
3.572 |
3.65 |
36.5 |
-0.23 (-5.93%)
|
3,121 |
| 1 Jul 2021 |
USD |
3.92 |
3.93 |
3.868 |
3.88 |
38.8 |
-0.05 (-1.27%)
|
1,004 |
| 30 Jun 2021 |
USD |
3.922 |
3.96 |
3.86 |
3.93 |
39.3 |
-0.04 (-1.01%)
|
3,067 |
| 29 Jun 2021 |
USD |
4.06 |
4.06 |
3.96 |
3.97 |
39.7 |
-0.11 (-2.70%)
|
2,614 |
| 28 Jun 2021 |
USD |
4.11 |
4.11 |
4.03 |
4.08 |
40.8 |
-0.06 (-1.45%)
|
2,618 |
| 25 Jun 2021 |
USD |
4.108 |
4.165 |
4.108 |
4.14 |
41.4 |
+0.058 (+1.42%)
|
1,797 |
| 24 Jun 2021 |
USD |
4.075 |
4.165 |
4.0701 |
4.082 |
40.82 |
+0.027 (+0.67%)
|
1,586 |
| 23 Jun 2021 |
USD |
4.02 |
4.1 |
4.01 |
4.055 |
40.55 |
+0.083 (+2.09%)
|
1,718 |
| 22 Jun 2021 |
USD |
3.992 |
3.992 |
3.955 |
3.972 |
39.72 |
-0.068 (-1.68%)
|
1,559 |
| 21 Jun 2021 |
USD |
4 |
4.05 |
3.84 |
4.04 |
40.4 |
+0.138 (+3.54%)
|
3,903 |
| 18 Jun 2021 |
USD |
4.008 |
4.03 |
3.88 |
3.902 |
39.02 |
-0.153 (-3.77%)
|
2,345 |
| 17 Jun 2021 |
USD |
4.165 |
4.165 |
3.995 |
4.055 |
40.55 |
0.0 (0.0%)
|
4,030 |
| 16 Jun 2021 |
USD |
4.02 |
4.13 |
4.02 |
4.055 |
40.55 |
-0.045 (-1.10%)
|
1,892 |
| 15 Jun 2021 |
USD |
4.19 |
4.19 |
3.94 |
4.1 |
41 |
-0.185 (-4.32%)
|
3,338 |
| 14 Jun 2021 |
USD |
4.305 |
4.42 |
4.13 |
4.285 |
42.85 |
+0.11 (+2.63%)
|
4,944 |
| 11 Jun 2021 |
USD |
4.29 |
4.305 |
4.08 |
4.175 |
41.75 |
-0.123 (-2.86%)
|
3,194 |
| 10 Jun 2021 |
USD |
4.68 |
4.68 |
4.21 |
4.298 |
42.98 |
+0.056 (+1.32%)
|
16,872 |
| 9 Jun 2021 |
USD |
3.61 |
4.515 |
3.61 |
4.242 |
42.42 |
+0.767 (+22.07%)
|
16,540 |
| 8 Jun 2021 |
USD |
3.455 |
3.475 |
3.455 |
3.475 |
34.75 |
+0.125 (+3.73%)
|
16 |
| 7 Jun 2021 |
USD |
3.36 |
3.36 |
3.35 |
3.35 |
33.5 |
-0.03 (-0.89%)
|
15 |
| 3 Jun 2021 |
USD |
3.39 |
3.39 |
3.38 |
3.38 |
33.8 |
-0.03 (-0.88%)
|
206 |
| 2 Jun 2021 |
USD |
3.42 |
3.42 |
3.41 |
3.41 |
34.1 |
-0.005 (-0.15%)
|
207 |
| 1 Jun 2021 |
USD |
3.395 |
3.415 |
3.375 |
3.415 |
34.15 |
+0.015 (+0.44%)
|
1,198 |
| 28 May 2021 |
USD |
3.405 |
3.405 |
3.4 |
3.4 |
34 |
-0.008 (-0.23%)
|
273 |
| 27 May 2021 |
USD |
3.42 |
3.43 |
3.4 |
3.408 |
34.08 |
-0.157 (-4.40%)
|
3,901 |
| 26 May 2021 |
USD |
3.495 |
3.565 |
3.495 |
3.565 |
35.65 |
+0.02 (+0.56%)
|
286 |
| 25 May 2021 |
USD |
3.545 |
3.555 |
3.54 |
3.545 |
35.45 |
+0.033 (+0.94%)
|
36 |
| 24 May 2021 |
USD |
3.532 |
3.532 |
3.51 |
3.512 |
35.12 |
-0.028 (-0.79%)
|
1,956 |
| 21 May 2021 |
USD |
3.54 |
3.54 |
3.54 |
3.54 |
35.4 |
-0.008 (-0.23%)
|
82 |
| 19 May 2021 |
USD |
3.535 |
3.55 |
3.515 |
3.548 |
35.48 |
-0.127 (-3.46%)
|
248 |
