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 |
5 Apr 2024 |
USD |
9.01 |
9.01 |
8.85 |
8.89 |
8.89 |
-0.66 (-6.91%)
|
2,392 |
4 Apr 2024 |
USD |
9.58 |
9.6088 |
9.5489 |
9.55 |
9.55 |
+0.062 (+0.65%)
|
3,010 |
3 Apr 2024 |
USD |
9.42 |
9.51 |
9.3888 |
9.488 |
9.488 |
-0.051 (-0.53%)
|
2,225 |
2 Apr 2024 |
USD |
9.55 |
9.5788 |
9.5 |
9.5388 |
9.5388 |
-0.09 (-0.93%)
|
1,627 |
28 Mar 2024 |
USD |
9.64 |
9.753 |
9.6012 |
9.6288 |
9.6288 |
+0.13 (+1.37%)
|
1,784 |
27 Mar 2024 |
USD |
9.41 |
9.53 |
9.41 |
9.4988 |
9.4988 |
+0.17 (+1.82%)
|
1,165 |
26 Mar 2024 |
USD |
9.5 |
9.52 |
9.2888 |
9.3288 |
9.3288 |
-0.18 (-1.89%)
|
2,666 |
25 Mar 2024 |
USD |
9.44 |
9.5512 |
9.44 |
9.5088 |
9.5088 |
-0.002 (-0.03%)
|
5,091 |
22 Mar 2024 |
USD |
9.53 |
9.56 |
9.51 |
9.5112 |
9.5112 |
+0.042 (+0.45%)
|
1,571 |
21 Mar 2024 |
USD |
9.45 |
9.5088 |
9.4373 |
9.4688 |
9.4688 |
-0.012 (-0.13%)
|
2,312 |
20 Mar 2024 |
USD |
9.195 |
9.4811 |
9.17 |
9.4811 |
9.4811 |
+0.301 (+3.28%)
|
4,284 |
19 Mar 2024 |
USD |
9.08 |
9.2412 |
9.08 |
9.18 |
9.18 |
+0.04 (+0.44%)
|
1,561 |
18 Mar 2024 |
USD |
9.2 |
9.2 |
9.12 |
9.14 |
9.14 |
+0.011 (+0.12%)
|
238 |
15 Mar 2024 |
USD |
9.02 |
9.1488 |
9 |
9.1288 |
9.1288 |
+0.018 (+0.19%)
|
826 |
14 Mar 2024 |
USD |
9.32 |
9.32 |
9.1112 |
9.1112 |
9.1112 |
-0.268 (-2.85%)
|
6,492 |
13 Mar 2024 |
USD |
9.31 |
9.42 |
9.31 |
9.3788 |
9.3788 |
+0.14 (+1.52%)
|
3,975 |
12 Mar 2024 |
USD |
9.23 |
9.27 |
9.2 |
9.2388 |
9.2388 |
-0.001 (-0.01%)
|
312 |
11 Mar 2024 |
USD |
9.1 |
9.2588 |
9.09 |
9.24 |
9.24 |
+0.069 (+0.75%)
|
2,062 |
8 Mar 2024 |
USD |
9.235 |
9.2912 |
9.17 |
9.1712 |
9.1712 |
+0.07 (+0.77%)
|
1,911 |
7 Mar 2024 |
USD |
9.09 |
9.11 |
9.0512 |
9.1012 |
9.1012 |
+0.091 (+1.01%)
|
388 |
6 Mar 2024 |
USD |
9.1 |
9.12 |
9.01 |
9.01 |
9.01 |
+0.09 (+1.01%)
|
769 |
5 Mar 2024 |
USD |
8.868 |
8.96 |
8.868 |
8.9201 |
8.9201 |
-0.059 (-0.65%)
|
1,069 |
4 Mar 2024 |
USD |
9.07 |
9.07 |
8.9612 |
8.9788 |
8.9788 |
-0.07 (-0.77%)
|
163 |
1 Mar 2024 |
USD |
9.03 |
9.0488 |
8.88 |
9.0488 |
9.0488 |
+0.028 (+0.31%)
|
194 |
29 Feb 2024 |
USD |
8.85 |
9.021 |
8.85 |
9.021 |
9.021 |
+0.29 (+3.32%)
|
1,855 |
28 Feb 2024 |
USD |
8.7 |
8.8007 |
8.67 |
8.7312 |
8.7312 |
-0.049 (-0.56%)
|
361 |
27 Feb 2024 |
USD |
8.82 |
8.87 |
8.7588 |
8.78 |
8.78 |
+0.051 (+0.59%)
|
268 |
26 Feb 2024 |
USD |
8.58 |
8.85 |
8.57 |
8.7288 |
8.7288 |
+0.098 (+1.13%)
|
762 |
23 Feb 2024 |
USD |
8.52 |
8.6412 |
8.4888 |
8.6312 |
8.6312 |
-0.018 (-0.20%)
|
748 |
22 Feb 2024 |
USD |
8.57 |
8.71 |
8.57 |
8.6488 |
8.6488 |
+0.039 (+0.45%)
|
1,561 |