Invesco Mortgage Capital Inc (NY: IVR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	8.930	8.960	8.800	8.810	1,713,211	-0.12(-1.34%)
Jul 03, 2024	9.016	9.064	8.906	8.930	1,220,665	-0.06(-0.64%)
Jul 02, 2024	8.911	9.021	8.834	8.987	1,325,238	+0.11(+1.19%)
Jul 01, 2024	9.007	9.026	8.772	8.882	1,899,854	-0.09(-0.96%)
Jun 28, 2024	8.901	8.992	8.882	8.968	1,605,719	+0.11(+1.30%)
Jun 27, 2024	8.930	8.940	8.758	8.853	806,198	-0.02(-0.22%)
Jun 26, 2024	8.844	8.916	8.806	8.873	1,017,096	+0.02(+0.22%)
Jun 25, 2024	8.920	8.959	8.853	8.853	841,442	-0.06(-0.64%)
Jun 24, 2024	8.901	8.968	8.863	8.911	428,875	+0.04(+0.43%)
Jun 21, 2024	8.853	8.911	8.834	8.873	1,345,899	+0.03(+0.32%)
Jun 20, 2024	8.844	8.949	8.834	8.844	617,145	-0.02(-0.22%)
Jun 18, 2024	8.949	8.968	8.844	8.863	756,548	-0.11(-1.17%)
Jun 17, 2024	8.681	8.978	8.662	8.968	1,450,308	+0.29(+3.31%)
Jun 14, 2024	8.691	8.729	8.633	8.681	797,970	-0.06(-0.66%)
Jun 13, 2024	8.700	8.801	8.633	8.739	896,238	+0.06(+0.66%)
Jun 12, 2024	8.777	8.815	8.672	8.681	1,295,437	+0.06(+0.67%)
Jun 11, 2024	8.643	8.681	8.566	8.624	569,794	-0.05(-0.55%)
Jun 10, 2024	8.700	8.729	8.652	8.672	1,378,467	-0.10(-1.09%)
Jun 07, 2024	8.806	8.901	8.728	8.767	948,194	-0.13(-1.51%)
Jun 06, 2024	8.940	8.987	8.882	8.901	689,478	-0.03(-0.32%)
Jun 05, 2024	8.873	8.940	8.786	8.930	533,066	+0.10(+1.08%)
Jun 04, 2024	8.940	8.949	8.815	8.834	666,457	-0.12(-1.39%)
Jun 03, 2024	8.959	8.983	8.882	8.959	724,200	+0.07(+0.75%)
May 31, 2024	8.920	8.920	8.853	8.892	558,932	+0.04(+0.43%)
May 30, 2024	8.796	8.882	8.758	8.853	564,967	+0.11(+1.31%)
May 29, 2024	8.758	8.767	8.672	8.739	469,036	-0.11(-1.19%)
May 28, 2024	8.834	8.901	8.796	8.844	864,371	+0.09(+0.98%)
May 24, 2024	8.566	8.767	8.538	8.758	496,878	+0.27(+3.16%)
May 23, 2024	8.806	8.815	8.480	8.490	943,564	-0.30(-3.38%)
May 22, 2024	8.920	8.997	8.786	8.786	486,382	-0.12(-1.40%)
May 21, 2024	8.978	8.997	8.882	8.911	813,218	-0.06(-0.64%)
May 20, 2024	8.987	9.054	8.959	8.968	709,575	-0.04(-0.43%)
May 17, 2024	8.959	9.007	8.916	9.007	694,577	+0.01(+0.11%)
May 16, 2024	8.940	9.016	8.892	8.997	782,298	+0.06(+0.64%)
May 15, 2024	8.949	8.983	8.873	8.940	902,868	+0.09(+0.97%)
May 14, 2024	8.901	8.911	8.815	8.853	782,570	+0.00(+0.00%)
May 13, 2024	8.863	8.892	8.806	8.853	571,422	+0.08(+0.87%)
May 10, 2024	8.863	8.901	8.719	8.777	785,255	-0.08(-0.86%)
May 09, 2024	8.691	8.949	8.614	8.853	1,059,541	+0.11(+1.20%)
May 08, 2024	8.681	8.801	8.672	8.748	726,448	+0.02(+0.22%)
May 07, 2024	8.873	8.940	8.681	8.729	1,259,249	-0.11(-1.19%)
May 06, 2024	8.796	8.834	8.748	8.834	709,077	+0.11(+1.32%)
May 03, 2024	8.767	8.892	8.662	8.719	971,014	+0.09(+1.00%)
May 02, 2024	8.518	8.643	8.437	8.633	898,427	+0.22(+2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.