Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.509	8.674	8.447	8.674	1,143,634	+0.26(+3.07%)
Mar 30, 2023	8.423	8.439	8.290	8.416	943,806	+0.05(+0.65%)
Mar 29, 2023	8.345	8.384	8.247	8.361	1,160,997	+0.18(+2.20%)
Mar 28, 2023	8.290	8.423	8.173	8.181	2,857,309	-0.59(-6.69%)
Mar 27, 2023	8.603	8.799	8.533	8.768	1,701,986	+0.31(+3.60%)
Mar 24, 2023	8.134	8.529	8.064	8.463	1,029,873	+0.27(+3.24%)
Mar 23, 2023	8.517	8.697	8.134	8.197	1,334,905	-0.23(-2.78%)
Mar 22, 2023	8.603	8.729	8.419	8.431	1,068,633	-0.20(-2.36%)
Mar 21, 2023	8.697	8.744	8.588	8.635	1,246,408	+0.10(+1.19%)
Mar 20, 2023	8.470	8.611	8.459	8.533	1,057,447	+0.12(+1.39%)
Mar 17, 2023	8.705	8.713	8.353	8.416	1,636,941	-0.34(-3.93%)
Mar 16, 2023	8.572	8.799	8.392	8.760	1,282,460	+0.09(+1.08%)
Mar 15, 2023	8.611	8.783	8.517	8.666	1,468,110	-0.16(-1.86%)
Mar 14, 2023	8.588	9.022	8.525	8.830	2,007,127	+0.50(+6.01%)
Mar 13, 2023	8.376	8.486	8.173	8.330	1,851,070	-0.26(-3.01%)
Mar 10, 2023	9.026	9.033	8.497	8.588	1,761,828	-0.42(-4.69%)
Mar 09, 2023	9.518	9.542	9.002	9.010	1,428,557	-0.50(-5.26%)
Mar 08, 2023	9.581	9.581	9.385	9.511	1,340,135	+0.02(+0.16%)
Mar 07, 2023	9.628	9.683	9.428	9.495	1,099,762	-0.13(-1.30%)
Mar 06, 2023	9.636	9.683	9.557	9.620	1,382,780	+0.06(+0.65%)
Mar 03, 2023	9.683	9.753	9.503	9.557	4,209,447	-0.05(-0.49%)
Mar 02, 2023	9.526	9.616	9.393	9.604	1,167,535	+0.05(+0.57%)