Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.772	4.825	4.769	4.805	7,223,575	+0.04(+0.75%)
Jun 27, 2019	4.715	4.772	4.697	4.769	4,517,683	+1.28(+36.75%)
Jun 26, 2019	3.515	3.526	3.487	3.487	7,450,516	-0.02(-0.61%)
Jun 25, 2019	3.547	3.550	3.507	3.509	5,766,388	-0.03(-0.91%)
Jun 24, 2019	3.543	3.558	3.530	3.541	5,431,708	+0.01(+0.24%)
Jun 21, 2019	3.545	3.560	3.530	3.532	8,021,473	-0.03(-0.79%)
Jun 20, 2019	3.563	3.571	3.541	3.560	7,094,300	+0.01(+0.30%)
Jun 19, 2019	3.496	3.552	3.487	3.550	4,934,727	+0.05(+1.48%)
Jun 18, 2019	3.481	3.515	3.481	3.498	3,756,880	+0.02(+0.68%)
Jun 17, 2019	3.494	3.502	3.470	3.474	4,482,845	-0.01(-0.31%)
Jun 14, 2019	3.466	3.489	3.461	3.485	4,021,653	+0.02(+0.43%)
Jun 13, 2019	3.466	3.476	3.448	3.470	4,472,913	+0.01(+0.31%)
Jun 12, 2019	3.455	3.476	3.455	3.459	4,121,774	+0.00(+0.06%)
Jun 11, 2019	3.455	3.457	3.427	3.457	5,048,855	+0.02(+0.44%)
Jun 10, 2019	3.425	3.444	3.396	3.442	4,139,023	+0.02(+0.69%)
Jun 07, 2019	3.433	3.442	3.399	3.418	3,831,186	-0.02(-0.44%)
Jun 06, 2019	3.416	3.441	3.390	3.433	8,006,529	+0.04(+1.08%)
Jun 05, 2019	3.405	3.425	3.384	3.397	3,862,265	-0.01(-0.25%)
Jun 04, 2019	3.401	3.414	3.371	3.405	5,390,349	+0.03(+0.83%)