Invesco Mortgage Capital Inc (NY: IVR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	9.340	9.418	9.320	9.390	1,031,650	+0.07(+0.75%)
Sep 27, 2024	9.270	9.360	9.240	9.320	991,360	+0.12(+1.30%)
Sep 26, 2024	9.230	9.238	9.140	9.200	872,052	+0.07(+0.77%)
Sep 25, 2024	9.050	9.190	9.040	9.130	1,075,410	+0.12(+1.33%)
Sep 24, 2024	8.950	9.090	8.930	9.010	1,115,690	+0.13(+1.46%)
Sep 23, 2024	9.200	9.230	8.875	8.880	1,508,954	-0.30(-3.27%)
Sep 20, 2024	9.240	9.335	9.160	9.180	1,443,494	-0.08(-0.86%)
Sep 19, 2024	9.290	9.350	9.210	9.260	1,399,812	+0.12(+1.31%)
Sep 18, 2024	9.150	9.250	9.055	9.140	1,755,682	+0.02(+0.22%)
Sep 17, 2024	9.120	9.210	9.100	9.120	1,937,964	+0.02(+0.22%)
Sep 16, 2024	8.930	9.120	8.910	9.100	1,540,385	+0.23(+2.59%)
Sep 13, 2024	8.780	8.890	8.750	8.870	1,964,186	+0.11(+1.26%)
Sep 12, 2024	8.710	8.786	8.680	8.760	537,972	+0.07(+0.81%)
Sep 11, 2024	8.770	8.770	8.635	8.690	763,326	-0.08(-0.91%)
Sep 10, 2024	8.690	8.790	8.680	8.770	934,806	+0.08(+0.92%)
Sep 09, 2024	8.770	8.780	8.680	8.690	984,677	-0.03(-0.34%)
Sep 06, 2024	8.610	8.760	8.585	8.720	954,188	+0.11(+1.28%)
Sep 05, 2024	8.580	8.650	8.550	8.610	633,652	+0.08(+0.94%)
Sep 04, 2024	8.640	8.665	8.520	8.530	824,189	-0.07(-0.81%)
Sep 03, 2024	8.700	8.725	8.600	8.600	953,999	-0.17(-1.94%)
Aug 30, 2024	8.750	8.790	8.690	8.770	1,059,989	+0.05(+0.57%)
Aug 29, 2024	8.750	8.810	8.670	8.720	1,140,453	-0.03(-0.34%)
Aug 28, 2024	8.700	8.750	8.690	8.750	1,093,990	+0.05(+0.57%)
Aug 27, 2024	8.700	8.740	8.670	8.700	590,947	-0.01(-0.11%)
Aug 26, 2024	8.740	8.750	8.650	8.710	1,085,741	+0.02(+0.23%)
Aug 23, 2024	8.570	8.710	8.570	8.690	1,362,642	+0.15(+1.76%)
Aug 22, 2024	8.690	8.700	8.530	8.540	893,435	-0.14(-1.61%)
Aug 21, 2024	8.730	8.740	8.610	8.680	1,051,066	+0.01(+0.12%)
Aug 20, 2024	8.700	8.740	8.640	8.670	1,318,289	-0.05(-0.57%)
Aug 19, 2024	8.710	8.730	8.660	8.720	883,966	+0.06(+0.69%)
Aug 16, 2024	8.690	8.775	8.640	8.660	1,650,882	-0.04(-0.46%)
Aug 15, 2024	8.830	8.860	8.680	8.700	2,517,456	-0.02(-0.23%)
Aug 14, 2024	8.740	8.740	8.620	8.720	1,184,484	+0.05(+0.58%)
Aug 13, 2024	8.800	8.807	8.590	8.670	1,623,229	-0.04(-0.46%)
Aug 12, 2024	8.850	8.880	8.600	8.710	1,332,166	-0.13(-1.47%)
Aug 09, 2024	8.700	8.880	8.605	8.840	1,299,227	+0.08(+0.91%)
Aug 08, 2024	8.780	8.860	8.712	8.760	801,605	+0.05(+0.57%)
Aug 07, 2024	8.740	8.855	8.680	8.710	947,480	+0.12(+1.40%)
Aug 06, 2024	8.530	8.675	8.430	8.590	1,590,555	+0.18(+2.14%)
Aug 05, 2024	8.570	8.700	8.275	8.410	1,914,634	-0.47(-5.29%)
Aug 02, 2024	8.910	8.985	8.800	8.880	1,259,136	-0.12(-1.33%)

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.