Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	9.703	9.711	9.514	9.627	1,030,461	-0.05(-0.52%)
Jun 29, 2023	9.662	9.718	9.552	9.678	1,427,020	+0.02(+0.17%)
Jun 28, 2023	9.613	9.670	9.499	9.662	891,132	+0.09(+0.93%)
Jun 27, 2023	9.410	9.572	9.297	9.572	820,787	+0.21(+2.25%)
Jun 26, 2023	9.021	9.410	9.013	9.361	1,108,633	+0.36(+3.96%)
Jun 23, 2023	9.126	9.167	9.005	9.005	1,804,135	-0.22(-2.37%)
Jun 22, 2023	9.370	9.386	9.191	9.224	908,869	-0.14(-1.47%)
Jun 21, 2023	9.224	9.426	9.159	9.361	1,223,129	+0.13(+1.41%)
Jun 20, 2023	9.134	9.264	9.102	9.232	1,176,527	+0.09(+0.98%)
Jun 16, 2023	9.288	9.305	9.142	9.142	2,181,210	-0.10(-1.05%)
Jun 15, 2023	8.956	9.321	8.940	9.240	1,447,923	+0.28(+3.08%)
Jun 14, 2023	9.159	9.159	8.867	8.964	1,878,007	-0.12(-1.34%)
Jun 13, 2023	9.053	9.159	9.013	9.086	1,658,433	+0.13(+1.45%)
Jun 12, 2023	8.737	9.013	8.700	8.956	1,411,650	+0.24(+2.79%)
Jun 09, 2023	8.550	8.721	8.550	8.713	579,037	+0.13(+1.51%)
Jun 08, 2023	8.583	8.660	8.502	8.583	622,068	+0.02(+0.19%)
Jun 07, 2023	8.786	8.786	8.542	8.566	1,174,388	-0.13(-1.49%)
Jun 06, 2023	8.518	8.717	8.493	8.696	1,614,174	+0.16(+1.90%)
Jun 05, 2023	8.729	8.826	8.526	8.534	2,117,405	-0.25(-2.86%)
Jun 02, 2023	8.842	8.891	8.713	8.786	4,330,825	+0.03(+0.37%)
Jun 01, 2023	8.631	8.810	8.591	8.753	2,419,220	+0.15(+1.79%)
May 31, 2023	8.575	8.696	8.518	8.599	1,439,899	-0.09(-1.03%)
May 30, 2023	8.380	8.741	8.380	8.688	1,158,160	+0.36(+4.28%)
May 26, 2023	8.023	8.347	7.893	8.331	1,166,877	+0.36(+4.48%)
May 25, 2023	8.153	8.169	7.889	7.974	1,784,067	-0.24(-2.87%)
May 24, 2023	8.429	8.453	8.132	8.210	1,106,279	-0.24(-2.88%)
May 23, 2023	8.664	8.757	8.445	8.453	1,081,181	-0.09(-1.04%)
May 22, 2023	8.615	8.648	8.530	8.542	680,369	-0.06(-0.66%)
May 19, 2023	8.859	8.867	8.543	8.599	770,215	-0.17(-1.94%)
May 18, 2023	8.648	8.801	8.615	8.769	723,808	+0.10(+1.12%)
May 17, 2023	8.623	8.700	8.557	8.672	768,963	+0.10(+1.14%)
May 16, 2023	8.696	8.745	8.558	8.575	491,152	-0.19(-2.13%)
May 15, 2023	8.672	8.777	8.626	8.761	959,796	+0.11(+1.22%)
May 12, 2023	8.721	8.745	8.583	8.656	763,272	-0.06(-0.74%)
May 11, 2023	8.672	8.729	8.615	8.721	1,136,883	-0.10(-1.10%)
May 10, 2023	8.299	8.854	8.303	8.818	1,580,421	+0.71(+8.70%)
May 09, 2023	8.201	8.234	8.112	8.112	926,037	-0.16(-1.96%)
May 08, 2023	8.242	8.311	8.137	8.274	799,918	+0.10(+1.19%)
May 05, 2023	8.055	8.226	8.039	8.177	835,184	+0.27(+3.38%)
May 04, 2023	7.869	7.966	7.715	7.909	1,142,695	+0.01(+0.10%)
May 03, 2023	7.982	8.193	7.893	7.901	1,192,833	-0.03(-0.41%)
May 02, 2023	8.315	8.315	7.690	7.934	1,797,988	-0.38(-4.59%)
May 01, 2023	8.566	8.623	8.295	8.315	905,100	-0.29(-3.39%)
Apr 28, 2023	8.493	8.656	8.477	8.607	909,044	+0.19(+2.31%)
Apr 27, 2023	8.412	8.542	8.380	8.412	888,168	+0.07(+0.88%)
Apr 26, 2023	8.356	8.485	8.299	8.339	691,901	+0.02(+0.19%)
Apr 25, 2023	8.453	8.498	8.303	8.323	679,627	-0.20(-2.38%)
Apr 24, 2023	8.558	8.615	8.330	8.526	723,033	-0.06(-0.76%)
Apr 21, 2023	8.591	8.607	8.462	8.591	515,495	+0.03(+0.38%)
Apr 20, 2023	8.437	8.558	8.392	8.558	786,373	+0.05(+0.57%)
Apr 19, 2023	8.347	8.554	8.315	8.510	702,439	+0.10(+1.16%)
Apr 18, 2023	8.566	8.599	8.364	8.412	681,724	-0.15(-1.80%)
Apr 17, 2023	8.356	8.583	8.291	8.566	1,038,343	+0.25(+3.02%)
Apr 14, 2023	8.412	8.453	8.210	8.315	960,604	-0.10(-1.16%)
Apr 13, 2023	8.420	8.477	8.250	8.412	1,095,207	-0.02(-0.19%)
Apr 12, 2023	8.485	8.526	8.343	8.429	875,248	+0.06(+0.68%)
Apr 11, 2023	8.477	8.510	8.339	8.372	1,319,934	-0.06(-0.67%)
Apr 10, 2023	8.696	8.713	8.153	8.429	1,691,976	-0.30(-3.44%)
Apr 06, 2023	8.729	8.777	8.619	8.729	1,457,769	+0.01(+0.09%)
Apr 05, 2023	8.674	8.959	8.654	8.721	1,858,285	+0.05(+0.54%)
Apr 04, 2023	8.603	8.697	8.444	8.674	2,040,345	+0.13(+1.56%)