Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.291	2.297	2.226	2.246	6,858,707	-0.04(-1.76%)
Dec 28, 2018	2.256	2.304	2.256	2.287	6,198,621	+0.04(+1.66%)
Dec 27, 2018	2.170	2.251	2.139	2.249	9,699,037	-0.00(-0.07%)
Dec 26, 2018	2.145	2.254	2.145	2.251	8,063,822	+0.11(+5.37%)
Dec 24, 2018	2.187	2.194	2.121	2.136	5,476,007	+0.52(+32.02%)
Dec 21, 2018	1.598	1.648	1.598	1.618	28,281,312	+0.02(+1.46%)
Dec 20, 2018	1.659	1.669	1.582	1.595	17,762,550	-0.06(-3.87%)
Dec 19, 2018	1.678	1.702	1.659	1.659	19,117,490	-0.02(-0.99%)
Dec 18, 2018	1.683	1.709	1.674	1.676	15,178,668	+0.00(+0.07%)
Dec 17, 2018	1.741	1.750	1.674	1.674	15,935,612	-0.07(-3.75%)
Dec 14, 2018	1.724	1.745	1.723	1.740	7,316,720	+0.01(+0.64%)
Dec 13, 2018	1.721	1.734	1.720	1.729	9,972,847	+0.01(+0.32%)
Dec 12, 2018	1.736	1.736	1.716	1.723	7,167,962	-0.00(-0.26%)
Dec 11, 2018	1.730	1.741	1.725	1.728	7,087,553	+0.01(+0.39%)
Dec 10, 2018	1.725	1.731	1.710	1.721	9,154,119	-0.00(-0.13%)
Dec 07, 2018	1.728	1.735	1.713	1.723	6,821,223	-0.00(-0.19%)
Dec 06, 2018	1.698	1.728	1.690	1.726	10,035,236	+0.03(+1.69%)
Dec 04, 2018	1.731	1.737	1.697	1.698	8,122,355	-0.03(-1.73%)