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 |
| 16 Oct 2023 |
USD |
8.37 |
8.49 |
8.2492 |
8.315 |
8.315 |
-0.045 (-0.54%)
|
619 |
| 13 Oct 2023 |
USD |
8.69 |
8.69 |
8.35 |
8.36 |
8.36 |
-0.14 (-1.65%)
|
170 |
| 12 Oct 2023 |
USD |
8.77 |
8.79 |
8.4808 |
8.5 |
8.5 |
-0.231 (-2.64%)
|
1,221 |
| 11 Oct 2023 |
USD |
8.75 |
8.84 |
8.7209 |
8.7309 |
8.7309 |
-0.039 (-0.45%)
|
345 |
| 10 Oct 2023 |
USD |
8.72 |
8.8791 |
8.68 |
8.77 |
8.77 |
+0.081 (+0.93%)
|
3,197 |
| 9 Oct 2023 |
USD |
8.44 |
8.7 |
8.44 |
8.6891 |
8.6891 |
+0.049 (+0.57%)
|
1,918 |
| 6 Oct 2023 |
USD |
8.55 |
8.6909 |
8.54 |
8.64 |
8.64 |
-0.029 (-0.34%)
|
719 |
| 5 Oct 2023 |
USD |
8.55 |
8.6691 |
8.4592 |
8.6691 |
8.6691 |
-0.31 (-3.45%)
|
2,107 |
| 4 Oct 2023 |
USD |
9.54 |
9.54 |
8.9091 |
8.9791 |
8.9791 |
-0.542 (-5.69%)
|
1,660 |
| 3 Oct 2023 |
USD |
9.8 |
9.8 |
9.5 |
9.521 |
9.521 |
-0.339 (-3.44%)
|
515 |
| 2 Oct 2023 |
USD |
10.1 |
10.159 |
9.811 |
9.86 |
9.86 |
-0.22 (-2.18%)
|
1,522 |
| 29 Sep 2023 |
USD |
9.98 |
10.161 |
9.98 |
10.08 |
10.08 |
+0.221 (+2.24%)
|
1,108 |
| 28 Sep 2023 |
USD |
9.81 |
9.899 |
9.709 |
9.859 |
9.859 |
+0.079 (+0.81%)
|
1,676 |
| 27 Sep 2023 |
USD |
9.96 |
10.021 |
9.78 |
9.78 |
9.78 |
-0.199 (-1.99%)
|
806 |
| 26 Sep 2023 |
USD |
10.09 |
10.09 |
9.878 |
9.979 |
9.979 |
-0.182 (-1.79%)
|
2,616 |
| 25 Sep 2023 |
USD |
10.08 |
10.219 |
10.08 |
10.161 |
10.161 |
-0.07 (-0.68%)
|
201 |
| 22 Sep 2023 |
USD |
10.11 |
10.235 |
10.11 |
10.231 |
10.231 |
-0.078 (-0.76%)
|
352 |
| 21 Sep 2023 |
USD |
10.542 |
10.55 |
10.309 |
10.309 |
10.309 |
-0.52 (-4.80%)
|
137 |
| 20 Sep 2023 |
USD |
10.8011 |
10.8489 |
10.8011 |
10.8289 |
10.8289 |
-0.03 (-0.28%)
|
424 |
| 19 Sep 2023 |
USD |
10.8689 |
10.8789 |
10.8389 |
10.8589 |
10.8589 |
-0.09 (-0.82%)
|
47 |
| 18 Sep 2023 |
USD |
10.95 |
10.95 |
10.859 |
10.9489 |
10.9489 |
+0.17 (+1.58%)
|
11 |
| 15 Sep 2023 |
USD |
10.77 |
10.7789 |
10.6711 |
10.7789 |
10.7789 |
-0.1 (-0.92%)
|
58 |
| 14 Sep 2023 |
USD |
10.8 |
10.8789 |
10.7889 |
10.8789 |
10.8789 |
+0.088 (+0.81%)
|
79 |
| 13 Sep 2023 |
USD |
10.83 |
10.83 |
10.7811 |
10.7911 |
10.7911 |
-0.06 (-0.55%)
|
70 |
| 12 Sep 2023 |
USD |
10.86 |
11.0211 |
10.8511 |
10.8511 |
10.8511 |
-0.088 (-0.80%)
|
29 |
| 11 Sep 2023 |
USD |
10.88 |
10.9389 |
10.8389 |
10.9389 |
10.9389 |
+0.088 (+0.81%)
|
780 |
| 8 Sep 2023 |
USD |
10.76 |
10.9289 |
10.76 |
10.8511 |
10.8511 |
-0.068 (-0.62%)
|
55 |
| 7 Sep 2023 |
USD |
10.77 |
10.9189 |
10.77 |
10.9189 |
10.9189 |
+0.04 (+0.37%)
|
18 |
| 6 Sep 2023 |
USD |
10.8689 |
10.8789 |
10.8689 |
10.8789 |
10.8789 |
-0.252 (-2.27%)
|
37 |
| 5 Sep 2023 |
USD |
11.22 |
11.238 |
11.1311 |
11.1311 |
11.1311 |
-0.18 (-1.59%)
|
1,206 |
