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 |
| 21 Feb 2024 |
USD |
8.6 |
8.65 |
8.6 |
8.61 |
8.61 |
+0.019 (+0.22%)
|
159 |
| 20 Feb 2024 |
USD |
8.59 |
8.655 |
8.53 |
8.5912 |
8.5912 |
-0.178 (-2.03%)
|
1,355 |
| 19 Feb 2024 |
USD |
8.7688 |
8.7688 |
8.7688 |
8.7688 |
8.7688 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
8.6 |
8.78 |
8.56 |
8.7688 |
8.7688 |
+0.07 (+0.80%)
|
538 |
| 15 Feb 2024 |
USD |
8.53 |
8.71 |
8.49 |
8.6988 |
8.6988 |
+0.38 (+4.57%)
|
213 |
| 14 Feb 2024 |
USD |
8.36 |
8.36 |
8.2496 |
8.3188 |
8.3188 |
+0.079 (+0.96%)
|
2,008 |
| 13 Feb 2024 |
USD |
8.38 |
8.39 |
8.22 |
8.24 |
8.24 |
-0.419 (-4.84%)
|
976 |
| 12 Feb 2024 |
USD |
8.6 |
8.7 |
8.56 |
8.6588 |
8.6588 |
+0.139 (+1.63%)
|
1,245 |
| 9 Feb 2024 |
USD |
8.39 |
8.5212 |
8.3612 |
8.52 |
8.52 |
+0.111 (+1.32%)
|
1,099 |
| 8 Feb 2024 |
USD |
8.4 |
8.46 |
8.3 |
8.4088 |
8.4088 |
+0.021 (+0.24%)
|
276 |
| 7 Feb 2024 |
USD |
8.72 |
8.72 |
8.3883 |
8.3883 |
8.3883 |
-0.261 (-3.01%)
|
1,152 |
| 6 Feb 2024 |
USD |
8.606 |
8.75 |
8.595 |
8.6488 |
8.6488 |
+0.009 (+0.10%)
|
775 |
| 5 Feb 2024 |
USD |
8.77 |
8.77 |
8.5212 |
8.64 |
8.64 |
-0.239 (-2.69%)
|
1,850 |
| 2 Feb 2024 |
USD |
8.85 |
8.8888 |
8.7988 |
8.8788 |
8.8788 |
+0.074 (+0.84%)
|
831 |
| 1 Feb 2024 |
USD |
8.87 |
8.87 |
8.6988 |
8.805 |
8.805 |
-0.135 (-1.51%)
|
579 |
| 31 Jan 2024 |
USD |
9.01 |
9.0588 |
8.94 |
8.94 |
8.94 |
-0.22 (-2.40%)
|
1,928 |
| 30 Jan 2024 |
USD |
9.34 |
9.37 |
9.14 |
9.16 |
9.16 |
-0.169 (-1.81%)
|
1,275 |
| 29 Jan 2024 |
USD |
9.33 |
9.4488 |
9.22 |
9.3288 |
9.3288 |
+0.078 (+0.84%)
|
1,014 |
| 26 Jan 2024 |
USD |
9.3 |
9.31 |
9.25 |
9.2512 |
9.2512 |
-0.008 (-0.08%)
|
1,942 |
| 25 Jan 2024 |
USD |
9.25 |
9.2588 |
9.1388 |
9.2588 |
9.2588 |
+0.02 (+0.22%)
|
734 |
| 24 Jan 2024 |
USD |
9.29 |
9.32 |
9.23 |
9.2388 |
9.2388 |
+0.139 (+1.53%)
|
96 |
| 23 Jan 2024 |
USD |
9.14 |
9.1688 |
9.08 |
9.1 |
9.1 |
+0.04 (+0.44%)
|
426 |
| 22 Jan 2024 |
USD |
9.12 |
9.2512 |
9.06 |
9.06 |
9.06 |
+0.159 (+1.78%)
|
2,063 |
| 19 Jan 2024 |
USD |
9.02 |
9.02 |
8.87 |
8.9012 |
8.9012 |
-0.019 (-0.21%)
|
787 |
| 18 Jan 2024 |
USD |
9.08 |
9.08 |
8.88 |
8.92 |
8.92 |
+0.031 (+0.35%)
|
766 |
| 17 Jan 2024 |
USD |
8.93 |
9.1212 |
8.88 |
8.8888 |
8.8888 |
-0.131 (-1.45%)
|
968 |
| 16 Jan 2024 |
USD |
9.09 |
9.09 |
8.9487 |
9.02 |
9.02 |
-0.189 (-2.05%)
|
1,258 |
| 15 Jan 2024 |
USD |
9.2088 |
9.2088 |
9.2088 |
9.2088 |
9.2088 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
9.14 |
9.2688 |
9.14 |
9.2088 |
9.2088 |
+0.149 (+1.64%)
|
2,544 |
| 11 Jan 2024 |
USD |
9.1 |
9.1 |
8.87 |
9.06 |
9.06 |
-0.041 (-0.45%)
|
3,748 |
