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 |
| 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 |
| 4 Sep 2023 |
USD |
11.3113 |
11.3113 |
11.3113 |
11.3113 |
11.3113 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
11.3513 |
11.3513 |
11.3113 |
11.3113 |
11.3113 |
+0.04 (+0.36%)
|
274 |
| 31 Aug 2023 |
USD |
11.22 |
11.2711 |
11.2111 |
11.2711 |
11.2711 |
+0.063 (+0.56%)
|
197 |
| 30 Aug 2023 |
USD |
11.2589 |
11.3111 |
11.2 |
11.208 |
11.208 |
-0.123 (-1.09%)
|
251 |
| 29 Aug 2023 |
USD |
11.065 |
11.3311 |
11.065 |
11.3311 |
11.3311 |
+0.691 (+6.50%)
|
75 |
| 25 Aug 2023 |
USD |
10.8088 |
10.8088 |
10.64 |
10.64 |
10.64 |
+0.011 (+0.10%)
|
386 |
| 24 Aug 2023 |
USD |
10.6989 |
10.7411 |
10.6289 |
10.6289 |
10.6289 |
+0.048 (+0.45%)
|
101 |
| 23 Aug 2023 |
USD |
10.4 |
10.6189 |
10.4 |
10.5811 |
10.5811 |
+0.15 (+1.44%)
|
190 |
| 22 Aug 2023 |
USD |
10.45 |
10.461 |
10.411 |
10.4314 |
10.4314 |
+0.09 (+0.87%)
|
553 |
| 21 Aug 2023 |
USD |
10.44 |
10.469 |
10.341 |
10.341 |
10.341 |
-0.13 (-1.24%)
|
134 |
| 18 Aug 2023 |
USD |
10.32 |
10.5189 |
10.32 |
10.4707 |
10.4707 |
-0.031 (-0.30%)
|
609 |
| 17 Aug 2023 |
USD |
10.55 |
10.7089 |
10.502 |
10.502 |
10.502 |
-0.149 (-1.40%)
|
131 |
| 16 Aug 2023 |
USD |
10.77 |
10.79 |
10.6511 |
10.6511 |
10.6511 |
-0.128 (-1.19%)
|
395 |
| 15 Aug 2023 |
USD |
10.85 |
10.85 |
10.7789 |
10.7789 |
10.7789 |
-0.22 (-2.00%)
|
5 |
| 14 Aug 2023 |
USD |
11.07 |
11.07 |
10.95 |
10.9989 |
10.9989 |
-0.193 (-1.72%)
|
1,290 |
| 11 Aug 2023 |
USD |
11.245 |
11.2585 |
11.1915 |
11.1915 |
11.1915 |
-0.029 (-0.25%)
|
420 |
| 10 Aug 2023 |
USD |
11.45 |
11.45 |
11.22 |
11.22 |
11.22 |
-0.189 (-1.66%)
|
83 |
| 9 Aug 2023 |
USD |
11.5 |
11.5 |
11.3589 |
11.4089 |
11.4089 |
-0.011 (-0.10%)
|
81 |
| 8 Aug 2023 |
USD |
11.51 |
11.51 |
11.42 |
11.42 |
11.42 |
-0.219 (-1.88%)
|
97 |
| 7 Aug 2023 |
USD |
11.51 |
11.6388 |
11.51 |
11.6388 |
11.6388 |
+0.14 (+1.22%)
|
111 |
| 4 Aug 2023 |
USD |
11.23 |
11.5788 |
11.23 |
11.4989 |
11.4989 |
+0.054 (+0.47%)
|
736 |
| 3 Aug 2023 |
USD |
11.605 |
11.605 |
11.445 |
11.445 |
11.445 |
-0.254 (-2.17%)
|
372 |
| 2 Aug 2023 |
USD |
11.81 |
11.81 |
11.6114 |
11.6988 |
11.6988 |
-0.051 (-0.44%)
|
1,113 |
| 1 Aug 2023 |
USD |
11.9 |
11.9 |
11.75 |
11.75 |
11.75 |
-0.259 (-2.15%)
|
765 |
| 31 Jul 2023 |
USD |
12.12 |
12.15 |
12.0085 |
12.0085 |
12.0085 |
-0.06 (-0.50%)
|
737 |
| 28 Jul 2023 |
USD |
12.09 |
12.2 |
11.9488 |
12.0685 |
12.0685 |
-0.141 (-1.16%)
|
188 |
| 27 Jul 2023 |
USD |
12.309 |
12.35 |
12.209 |
12.21 |
12.21 |
+0.04 (+0.33%)
|
133 |
| 26 Jul 2023 |
USD |
12.24 |
12.25 |
12.17 |
12.17 |
12.17 |
+0.025 (+0.21%)
|
236 |
