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 |
| 27 Nov 2023 |
USD |
7.82 |
7.8688 |
7.76 |
7.77 |
7.77 |
-0.068 (-0.87%)
|
851 |
| 24 Nov 2023 |
USD |
7.89 |
7.97 |
7.82 |
7.8382 |
7.8382 |
-0.082 (-1.03%)
|
1,266 |
| 23 Nov 2023 |
USD |
7.92 |
7.92 |
7.92 |
7.92 |
7.92 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
8.075 |
8.08 |
7.91 |
7.92 |
7.92 |
-0.045 (-0.56%)
|
926 |
| 21 Nov 2023 |
USD |
7.94 |
8.04 |
7.9288 |
7.965 |
7.965 |
-0.036 (-0.45%)
|
437 |
| 20 Nov 2023 |
USD |
7.91 |
8.001 |
7.88 |
8.001 |
8.001 |
+0.12 (+1.52%)
|
255 |
| 17 Nov 2023 |
USD |
7.9 |
7.9 |
7.8288 |
7.8812 |
7.8812 |
+0.031 (+0.40%)
|
84 |
| 16 Nov 2023 |
USD |
7.96 |
7.985 |
7.78 |
7.85 |
7.85 |
-0.109 (-1.37%)
|
624 |
| 15 Nov 2023 |
USD |
8.0267 |
8.0267 |
7.83 |
7.9588 |
7.9588 |
+0.064 (+0.81%)
|
1,135 |
| 14 Nov 2023 |
USD |
7.84 |
8.01 |
7.8 |
7.895 |
7.895 |
+0.365 (+4.85%)
|
1,227 |
| 13 Nov 2023 |
USD |
7.5 |
7.53 |
7.3712 |
7.53 |
7.53 |
-0.08 (-1.05%)
|
730 |
| 10 Nov 2023 |
USD |
7.5 |
7.62 |
7.4688 |
7.61 |
7.61 |
+0.231 (+3.13%)
|
499 |
| 9 Nov 2023 |
USD |
7.8 |
7.8 |
7.3788 |
7.3788 |
7.3788 |
-0.46 (-5.87%)
|
165 |
| 8 Nov 2023 |
USD |
7.7 |
7.8392 |
7.6608 |
7.8392 |
7.8392 |
+0.139 (+1.81%)
|
232 |
| 7 Nov 2023 |
USD |
7.6992 |
7.79 |
7.41 |
7.7 |
7.7 |
-0.12 (-1.53%)
|
3,819 |
| 6 Nov 2023 |
USD |
7.91 |
7.9592 |
7.7307 |
7.82 |
7.82 |
-0.169 (-2.12%)
|
1,853 |
| 3 Nov 2023 |
USD |
7.85 |
8.0192 |
7.85 |
7.9892 |
7.9892 |
+0.32 (+4.17%)
|
1,017 |
| 2 Nov 2023 |
USD |
7.34 |
7.6692 |
7.3 |
7.6692 |
7.6692 |
+0.49 (+6.82%)
|
1,703 |
| 1 Nov 2023 |
USD |
6.8 |
7.1793 |
6.7507 |
7.1793 |
7.1793 |
+0.32 (+4.67%)
|
1,383 |
| 31 Oct 2023 |
USD |
6.53 |
6.9307 |
6.53 |
6.8593 |
6.8593 |
+0.35 (+5.38%)
|
1,282 |
| 30 Oct 2023 |
USD |
6.57 |
6.5993 |
6.3706 |
6.5093 |
6.5093 |
-0.021 (-0.33%)
|
5,284 |
| 27 Oct 2023 |
USD |
6.59 |
6.75 |
6.5307 |
6.5307 |
6.5307 |
+0.021 (+0.32%)
|
1,527 |
| 26 Oct 2023 |
USD |
6.34 |
6.6093 |
6.34 |
6.51 |
6.51 |
-0.019 (-0.30%)
|
988 |
| 25 Oct 2023 |
USD |
6.79 |
6.8193 |
6.4706 |
6.5293 |
6.5293 |
-0.5 (-7.11%)
|
710 |
| 24 Oct 2023 |
USD |
7.12 |
7.18 |
7 |
7.0293 |
7.0293 |
-0.206 (-2.84%)
|
769 |
| 23 Oct 2023 |
USD |
7.29 |
7.3 |
6.99 |
7.235 |
7.235 |
-0.276 (-3.67%)
|
934 |
| 20 Oct 2023 |
USD |
7.51 |
7.63 |
7.429 |
7.5108 |
7.5108 |
-0.238 (-3.08%)
|
1,462 |
| 19 Oct 2023 |
USD |
7.76 |
7.77 |
7.5592 |
7.7492 |
7.7492 |
-0.151 (-1.91%)
|
420 |
| 18 Oct 2023 |
USD |
8.15 |
8.15 |
7.8908 |
7.9 |
7.9 |
-0.309 (-3.77%)
|
636 |
| 17 Oct 2023 |
USD |
8.24 |
8.3192 |
8.12 |
8.2092 |
8.2092 |
-0.106 (-1.27%)
|
1,385 |
