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 |
| 10 Jan 2024 |
USD |
9.08 |
9.16 |
9.08 |
9.1012 |
9.1012 |
+0.052 (+0.58%)
|
1,988 |
| 9 Jan 2024 |
USD |
8.93 |
9.0688 |
8.93 |
9.0488 |
9.0488 |
+0.108 (+1.20%)
|
125 |
| 8 Jan 2024 |
USD |
8.66 |
8.9411 |
8.6276 |
8.9411 |
8.9411 |
+0.252 (+2.90%)
|
1,685 |
| 5 Jan 2024 |
USD |
8.52 |
8.7412 |
8.52 |
8.6888 |
8.6888 |
+0.14 (+1.64%)
|
3,404 |
| 4 Jan 2024 |
USD |
8.56 |
8.56 |
8.4888 |
8.5488 |
8.5488 |
-0.02 (-0.23%)
|
229 |
| 3 Jan 2024 |
USD |
8.58 |
8.59 |
8.39 |
8.5688 |
8.5688 |
-0.13 (-1.50%)
|
1,203 |
| 2 Jan 2024 |
USD |
8.735 |
8.79 |
8.6975 |
8.6991 |
8.6991 |
-0.211 (-2.37%)
|
4,352 |
| 29 Dec 2023 |
USD |
9.015 |
9.0388 |
8.855 |
8.91 |
8.91 |
-0.159 (-1.75%)
|
7,918 |
| 28 Dec 2023 |
USD |
9.15 |
9.16 |
9.02 |
9.0688 |
9.0688 |
-0.48 (-5.03%)
|
9,981 |
| 27 Dec 2023 |
USD |
9.5113 |
9.5492 |
9.508 |
9.5492 |
9.5492 |
+0.148 (+1.58%)
|
2,381 |
| 22 Dec 2023 |
USD |
9.42 |
9.52 |
9.3876 |
9.401 |
9.401 |
+0.132 (+1.43%)
|
2,761 |
| 21 Dec 2023 |
USD |
9.22 |
9.39 |
9.15 |
9.2688 |
9.2688 |
-0.06 (-0.64%)
|
2,738 |
| 20 Dec 2023 |
USD |
9.07 |
9.45 |
9.05 |
9.3288 |
9.3288 |
+0.229 (+2.51%)
|
3,091 |
| 19 Dec 2023 |
USD |
9.06 |
9.14 |
9.06 |
9.1 |
9.1 |
-0.009 (-0.10%)
|
555 |
| 18 Dec 2023 |
USD |
9.19 |
9.2188 |
9.059 |
9.1088 |
9.1088 |
+0.049 (+0.54%)
|
910 |
| 15 Dec 2023 |
USD |
9.11 |
9.15 |
8.87 |
9.06 |
9.06 |
+0.141 (+1.58%)
|
1,202 |
| 14 Dec 2023 |
USD |
8.89 |
9.1112 |
8.8412 |
8.9188 |
8.9188 |
+0.688 (+8.35%)
|
3,066 |
| 13 Dec 2023 |
USD |
8.27 |
8.27 |
8.2088 |
8.2312 |
8.2312 |
-0.039 (-0.47%)
|
696 |
| 12 Dec 2023 |
USD |
8.18 |
8.28 |
8.075 |
8.27 |
8.27 |
+0.11 (+1.35%)
|
1,674 |
| 11 Dec 2023 |
USD |
8.35 |
8.3888 |
8.16 |
8.16 |
8.16 |
-0.189 (-2.26%)
|
1,125 |
| 8 Dec 2023 |
USD |
8.13 |
8.3588 |
8.09 |
8.3485 |
8.3485 |
+0.238 (+2.94%)
|
306 |
| 7 Dec 2023 |
USD |
8.1 |
8.1288 |
8.02 |
8.11 |
8.11 |
-0.079 (-0.96%)
|
246 |
| 6 Dec 2023 |
USD |
8.36 |
8.43 |
8.1 |
8.1888 |
8.1888 |
-0.071 (-0.86%)
|
3,286 |
| 5 Dec 2023 |
USD |
8.3 |
8.3 |
8.19 |
8.26 |
8.26 |
+0.061 (+0.75%)
|
316 |
| 4 Dec 2023 |
USD |
8.07 |
8.3488 |
8.07 |
8.1988 |
8.1988 |
+0.048 (+0.58%)
|
18,698 |
| 1 Dec 2023 |
USD |
8 |
8.1688 |
7.98 |
8.1512 |
8.1512 |
+0.11 (+1.37%)
|
2,398 |
| 30 Nov 2023 |
USD |
8.02 |
8.041 |
7.96 |
8.041 |
8.041 |
+0.036 (+0.45%)
|
707 |
| 29 Nov 2023 |
USD |
8.0512 |
8.12 |
7.9692 |
8.005 |
8.005 |
+0.086 (+1.09%)
|
18,649 |
| 28 Nov 2023 |
USD |
7.8 |
7.9188 |
7.74 |
7.9188 |
7.9188 |
+0.149 (+1.92%)
|
1,182 |
| 27 Nov 2023 |
USD |
7.82 |
7.8688 |
7.76 |
7.77 |
7.77 |
-0.068 (-0.87%)
|
851 |
