Invesco Mortgage Capital Inc (NY: IVR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	8.060	8.130	7.990	8.070	721,100	+0.01(+0.12%)
Nov 01, 2024	8.150	8.172	8.050	8.060	1,014,122	-0.01(-0.12%)
Oct 31, 2024	8.330	8.330	8.070	8.070	1,032,388	-0.24(-2.89%)
Oct 30, 2024	8.240	8.335	8.240	8.310	670,774	+0.08(+0.97%)
Oct 29, 2024	8.270	8.285	8.120	8.230	1,755,467	-0.08(-0.96%)
Oct 28, 2024	8.520	8.540	8.250	8.310	1,395,023	-0.14(-1.66%)
Oct 25, 2024	8.590	8.650	8.440	8.450	1,210,410	-0.13(-1.52%)
Oct 24, 2024	8.380	8.595	8.380	8.580	1,157,421	+0.21(+2.51%)
Oct 23, 2024	8.410	8.445	8.290	8.370	956,708	-0.04(-0.48%)
Oct 22, 2024	8.480	8.510	8.380	8.410	937,393	-0.05(-0.59%)
Oct 21, 2024	8.800	8.810	8.450	8.460	1,971,628	-0.33(-3.75%)
Oct 18, 2024	8.750	8.815	8.750	8.790	586,169	+0.05(+0.57%)
Oct 17, 2024	8.830	8.830	8.720	8.740	917,493	-0.07(-0.79%)
Oct 16, 2024	8.710	8.820	8.690	8.810	928,559	+0.16(+1.85%)
Oct 15, 2024	8.650	8.695	8.610	8.650	961,918	+0.03(+0.35%)
Oct 14, 2024	8.500	8.630	8.460	8.620	907,401	+0.10(+1.17%)
Oct 11, 2024	8.500	8.522	8.450	8.520	942,903	+0.00(+0.00%)
Oct 10, 2024	8.410	8.530	8.400	8.520	1,334,570	+0.06(+0.71%)
Oct 09, 2024	8.450	8.490	8.390	8.460	1,614,351	-0.01(-0.12%)
Oct 08, 2024	8.350	8.500	8.330	8.470	2,204,721	+0.11(+1.32%)
Oct 07, 2024	8.660	8.660	8.350	8.360	3,330,805	-0.29(-3.35%)
Oct 04, 2024	8.717	8.755	8.478	8.650	3,630,277	-0.05(-0.55%)
Oct 03, 2024	8.793	8.812	8.669	8.698	1,972,185	-0.06(-0.66%)
Oct 02, 2024	8.774	8.841	8.707	8.755	1,961,536	+0.00(+0.00%)
Oct 01, 2024	8.975	8.975	8.693	8.755	2,599,130	-0.22(-2.45%)
Sep 30, 2024	8.927	9.002	8.908	8.975	1,079,356	+0.07(+0.75%)
Sep 27, 2024	8.860	8.946	8.832	8.908	1,037,203	+0.11(+1.30%)
Sep 26, 2024	8.822	8.830	8.736	8.793	912,378	+0.07(+0.77%)
Sep 25, 2024	8.650	8.784	8.640	8.726	1,125,139	+0.11(+1.33%)
Sep 24, 2024	8.554	8.688	8.535	8.612	1,167,282	+0.12(+1.46%)
Sep 23, 2024	8.793	8.822	8.483	8.488	1,578,732	-0.29(-3.27%)
Sep 20, 2024	8.832	8.922	8.755	8.774	1,510,245	-0.08(-0.86%)
Sep 19, 2024	8.879	8.937	8.803	8.851	1,464,543	+0.11(+1.31%)
Sep 18, 2024	8.746	8.841	8.655	8.736	1,836,869	+0.02(+0.22%)
Sep 17, 2024	8.717	8.803	8.698	8.717	2,027,580	+0.02(+0.22%)
Sep 16, 2024	8.535	8.717	8.516	8.698	1,611,631	+0.22(+2.59%)
Sep 13, 2024	8.392	8.497	8.363	8.478	2,055,015	+0.11(+1.26%)
Sep 12, 2024	8.325	8.398	8.296	8.373	562,849	+0.07(+0.81%)
Sep 11, 2024	8.382	8.382	8.253	8.306	798,624	-0.08(-0.91%)
Sep 10, 2024	8.306	8.401	8.296	8.382	978,034	+0.08(+0.92%)
Sep 09, 2024	8.382	8.392	8.296	8.306	1,030,211	-0.03(-0.34%)
Sep 06, 2024	8.229	8.373	8.206	8.335	998,312	+0.11(+1.28%)
Sep 05, 2024	8.201	8.268	8.172	8.229	662,953	+0.08(+0.94%)
Sep 04, 2024	8.258	8.282	8.144	8.153	862,301	-0.07(-0.81%)

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.