Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	10.17	10.25	10.03	10.08	891,320	-0.10(-0.99%)
Jul 28, 2023	10.07	10.24	9.976	10.18	811,314	+0.15(+1.51%)
Jul 27, 2023	10.34	10.38	9.972	10.03	1,013,615	-0.24(-2.37%)
Jul 26, 2023	10.11	10.32	10.11	10.27	522,997	+0.16(+1.58%)
Jul 25, 2023	9.938	10.21	9.904	10.11	783,602	+0.16(+1.60%)
Jul 24, 2023	9.846	9.997	9.829	9.955	544,831	+0.13(+1.37%)
Jul 21, 2023	9.896	9.913	9.787	9.821	617,699	-0.01(-0.09%)
Jul 20, 2023	9.963	9.963	9.770	9.829	696,084	-0.13(-1.26%)
Jul 19, 2023	9.854	9.980	9.854	9.955	698,582	+0.10(+1.02%)
Jul 18, 2023	9.695	9.963	9.653	9.854	639,513	+0.16(+1.65%)
Jul 17, 2023	9.678	9.732	9.552	9.695	666,130	+0.03(+0.35%)
Jul 14, 2023	9.711	9.711	9.567	9.661	629,670	-0.05(-0.52%)
Jul 13, 2023	9.602	9.787	9.535	9.711	853,927	+0.22(+2.30%)
Jul 12, 2023	9.569	9.594	9.443	9.493	885,016	+0.15(+1.62%)
Jul 11, 2023	9.351	9.493	9.323	9.342	714,937	-0.01(-0.09%)
Jul 10, 2023	9.065	9.384	9.032	9.351	787,525	+0.26(+2.86%)
Jul 07, 2023	8.931	9.191	8.897	9.090	897,434	+0.16(+1.79%)
Jul 06, 2023	9.132	9.132	8.696	8.931	1,282,699	-0.30(-3.27%)
Jul 05, 2023	9.451	9.457	9.216	9.233	868,847	-0.22(-2.31%)