Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	8.767	8.894	8.655	8.715	897,208	-0.02(-0.26%)
Oct 28, 2022	8.433	8.786	8.403	8.738	1,270,311	+0.28(+3.25%)
Oct 27, 2022	8.619	8.686	8.440	8.462	929,684	+0.10(+1.16%)
Oct 26, 2022	8.410	8.633	8.290	8.366	869,276	-0.01(-0.09%)
Oct 25, 2022	7.986	8.403	7.770	8.373	1,336,320	+0.42(+5.24%)
Oct 24, 2022	8.031	8.142	7.830	7.956	750,342	-0.02(-0.28%)
Oct 21, 2022	7.874	8.038	7.703	7.979	926,051	+0.16(+2.10%)
Oct 20, 2022	7.993	8.071	7.792	7.815	725,154	-0.18(-2.23%)
Oct 19, 2022	7.919	8.045	7.822	7.993	709,531	-0.07(-0.92%)
Oct 18, 2022	8.336	8.499	7.949	8.068	1,632,099	-0.03(-0.37%)
Oct 17, 2022	8.105	8.254	7.949	8.098	1,327,510	+0.18(+2.26%)
Oct 14, 2022	8.202	8.287	7.912	7.919	1,039,219	-0.22(-2.74%)
Oct 13, 2022	7.800	8.291	7.629	8.142	1,896,040	+0.16(+1.96%)
Oct 12, 2022	8.083	8.094	7.517	7.986	1,862,102	-0.19(-2.28%)
Oct 11, 2022	7.361	8.187	7.145	8.172	2,695,223	+0.82(+11.13%)
Oct 10, 2022	7.688	7.867	7.335	7.353	1,855,664	-0.33(-4.36%)
Oct 07, 2022	7.845	7.986	7.532	7.688	2,788,313	-0.28(-3.55%)
Oct 06, 2022	8.441	8.539	7.943	7.971	3,087,930	-0.43(-5.10%)
Oct 05, 2022	8.743	8.841	8.076	8.399	3,237,784	-0.48(-5.45%)
Oct 04, 2022	8.266	8.890	8.196	8.883	2,920,476	+0.93(+11.74%)