Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	7.713	7.767	7.511	7.497	1,736,220	-0.22(-2.80%)
Dec 30, 2021	7.740	7.848	7.686	7.713	1,351,330	+0.00(+0.00%)
Dec 29, 2021	7.713	7.740	7.605	7.713	1,273,865	+0.03(+0.35%)
Dec 28, 2021	7.686	7.794	7.659	7.686	1,853,539	+0.00(+0.00%)
Dec 27, 2021	7.713	7.753	7.605	7.686	1,222,961	-0.03(-0.35%)
Dec 23, 2021	7.605	7.794	7.578	7.713	1,308,435	+0.00(+0.00%)
Dec 22, 2021	7.578	7.740	7.551	7.713	1,214,537	+0.08(+1.06%)
Dec 21, 2021	7.416	7.659	7.362	7.632	1,892,157	+0.32(+4.43%)
Dec 20, 2021	7.443	7.470	7.093	7.308	3,788,884	-0.27(-3.56%)
Dec 17, 2021	7.821	7.861	7.551	7.578	7,012,778	-0.27(-3.44%)
Dec 16, 2021	7.956	8.037	7.794	7.848	1,974,879	-0.05(-0.68%)
Dec 15, 2021	7.902	7.983	7.713	7.902	2,711,256	+0.08(+1.03%)
Dec 14, 2021	7.983	8.145	7.821	7.821	2,208,205	-0.19(-2.36%)
Dec 13, 2021	8.171	8.198	7.902	8.010	2,484,531	-0.16(-1.98%)
Dec 10, 2021	8.414	8.468	8.171	8.171	1,833,715	-0.22(-2.57%)
Dec 09, 2021	8.306	8.414	8.279	8.387	1,487,345	+0.03(+0.32%)
Dec 08, 2021	8.360	8.495	8.252	8.360	1,440,668	+0.00(+0.00%)
Dec 07, 2021	8.333	8.387	8.279	8.360	1,912,763	+0.11(+1.31%)
Dec 06, 2021	7.983	8.387	7.956	8.252	2,950,138	+0.27(+3.38%)
Dec 03, 2021	8.171	8.171	7.956	7.983	2,685,078	-0.11(-1.33%)
Dec 02, 2021	7.929	8.145	7.902	8.091	2,630,671	+0.19(+2.39%)