Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.784	9.886	9.765	9.800	1,150,262	+0.00(+0.00%)
Feb 27, 2023	10.18	10.18	9.769	9.800	3,471,266	-0.23(-2.34%)
Feb 24, 2023	10.10	10.12	9.941	10.03	2,286,970	-0.21(-2.06%)
Feb 23, 2023	10.34	10.44	10.10	10.25	1,018,169	+0.00(+0.00%)
Feb 22, 2023	10.16	10.38	9.995	10.25	2,013,315	-0.02(-0.15%)
Feb 21, 2023	10.52	10.57	10.22	10.26	984,794	-0.43(-4.02%)
Feb 17, 2023	10.75	10.76	10.57	10.69	638,345	-0.06(-0.58%)
Feb 16, 2023	10.64	10.87	10.53	10.75	530,482	-0.05(-0.43%)
Feb 15, 2023	10.77	10.84	10.61	10.80	727,896	-0.02(-0.22%)
Feb 14, 2023	10.79	10.91	10.68	10.82	480,962	-0.05(-0.43%)
Feb 13, 2023	10.79	10.89	10.75	10.87	359,571	+0.11(+1.02%)
Feb 10, 2023	10.77	10.86	10.68	10.76	531,423	-0.04(-0.36%)
Feb 09, 2023	11.34	11.40	10.76	10.80	835,259	-0.40(-3.56%)
Feb 08, 2023	11.20	11.25	11.05	11.20	535,722	+0.01(+0.07%)
Feb 07, 2023	11.19	11.33	11.07	11.19	736,504	-0.03(-0.28%)
Feb 06, 2023	11.65	11.74	11.16	11.22	945,022	-0.56(-4.71%)
Feb 03, 2023	11.96	12.04	11.72	11.78	1,158,462	-0.26(-2.14%)
Feb 02, 2023	12.04	12.17	11.98	12.04	949,459	+0.15(+1.25%)