Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	7.685	7.719	7.618	7.676	1,361,225	+0.00(+0.00%)
Nov 29, 2023	7.704	7.800	7.632	7.676	1,555,119	+0.10(+1.26%)
Nov 28, 2023	7.474	7.608	7.407	7.580	1,347,687	+0.11(+1.41%)
Nov 27, 2023	7.532	7.542	7.426	7.474	1,236,396	-0.05(-0.64%)
Nov 24, 2023	7.561	7.618	7.493	7.522	652,764	-0.09(-1.13%)
Nov 22, 2023	7.704	7.757	7.570	7.608	957,038	-0.03(-0.38%)
Nov 21, 2023	7.647	7.676	7.580	7.637	693,718	-0.04(-0.50%)
Nov 20, 2023	7.580	7.685	7.503	7.676	890,618	+0.09(+1.14%)
Nov 17, 2023	7.570	7.647	7.474	7.589	1,006,194	+0.11(+1.41%)
Nov 16, 2023	7.628	7.656	7.441	7.484	923,108	-0.15(-2.01%)
Nov 15, 2023	7.541	7.666	7.474	7.637	833,501	+0.11(+1.53%)
Nov 14, 2023	7.455	7.685	7.455	7.522	1,061,392	+0.33(+4.53%)
Nov 13, 2023	7.168	7.220	7.053	7.196	738,672	-0.05(-0.66%)
Nov 10, 2023	7.187	7.311	7.120	7.244	940,229	+0.14(+2.02%)
Nov 09, 2023	7.474	7.532	7.019	7.101	1,424,346	-0.35(-4.76%)
Nov 08, 2023	7.378	7.541	7.302	7.455	1,487,167	+0.14(+1.97%)
Nov 07, 2023	7.455	7.522	7.024	7.311	2,206,167	-0.20(-2.68%)
Nov 06, 2023	7.580	7.628	7.407	7.513	1,370,856	-0.07(-0.88%)
Nov 03, 2023	7.532	7.685	7.532	7.580	1,401,336	+0.24(+3.26%)
Nov 02, 2023	7.034	7.388	6.976	7.340	1,409,553	+0.45(+6.54%)
Nov 01, 2023	6.516	6.909	6.439	6.890	1,578,076	+0.34(+5.27%)
Oct 31, 2023	6.257	6.650	6.257	6.545	1,340,217	+0.34(+5.40%)
Oct 30, 2023	6.296	6.315	6.085	6.209	1,262,310	-0.03(-0.46%)
Oct 27, 2023	6.315	6.459	6.200	6.238	1,364,187	-0.06(-0.91%)
Oct 26, 2023	6.075	6.402	6.075	6.296	1,402,612	+0.17(+2.82%)
Oct 25, 2023	6.506	6.575	6.123	6.123	2,576,445	-0.50(-7.53%)
Oct 24, 2023	6.823	6.871	6.612	6.621	2,274,300	-0.28(-4.03%)
Oct 23, 2023	6.986	7.014	6.689	6.899	1,255,008	-0.17(-2.44%)
Oct 20, 2023	7.196	7.321	7.072	7.072	1,412,505	-0.11(-1.47%)
Oct 19, 2023	7.436	7.465	7.168	7.177	1,481,600	-0.28(-3.73%)
Oct 18, 2023	7.810	7.810	7.436	7.455	1,739,617	-0.41(-5.24%)
Oct 17, 2023	7.896	8.011	7.781	7.867	954,596	-0.10(-1.20%)
Oct 16, 2023	8.021	8.059	7.867	7.963	1,200,394	+0.02(+0.24%)
Oct 13, 2023	8.327	8.327	7.915	7.944	1,063,978	-0.33(-3.94%)
Oct 12, 2023	8.404	8.423	8.126	8.270	866,959	-0.15(-1.82%)
Oct 11, 2023	8.385	8.447	8.347	8.423	647,536	+0.07(+0.80%)
Oct 10, 2023	8.318	8.509	8.308	8.356	873,282	+0.05(+0.58%)
Oct 09, 2023	8.097	8.365	8.088	8.308	1,069,029	+0.14(+1.76%)
Oct 06, 2023	8.193	8.351	8.145	8.164	1,081,665	-0.15(-1.84%)
Oct 05, 2023	8.193	8.404	8.059	8.318	1,743,709	+0.03(+0.35%)
Oct 04, 2023	8.738	8.774	8.110	8.289	2,950,426	-0.39(-4.54%)
Oct 03, 2023	8.976	8.994	8.655	8.683	1,894,545	-0.32(-3.56%)
Oct 02, 2023	9.251	9.305	8.939	9.003	2,293,299	-0.16(-1.80%)
Sep 29, 2023	9.141	9.342	9.133	9.168	1,047,018	+0.12(+1.32%)
Sep 28, 2023	8.985	9.099	8.861	9.049	1,414,254	+0.06(+0.71%)
Sep 27, 2023	9.122	9.205	8.930	8.985	1,075,050	-0.06(-0.71%)
Sep 26, 2023	9.241	9.251	9.017	9.049	1,293,155	-0.24(-2.56%)
Sep 25, 2023	9.232	9.338	9.251	9.287	662,388	-0.04(-0.39%)
Sep 22, 2023	9.260	9.406	9.223	9.324	848,032	+0.09(+0.99%)
Sep 21, 2023	9.672	9.708	9.223	9.232	1,392,175	-0.50(-5.17%)
Sep 20, 2023	9.937	9.965	9.736	9.736	710,575	-0.16(-1.67%)
Sep 19, 2023	9.965	10.08	9.869	9.901	604,580	-0.04(-0.37%)
Sep 18, 2023	10.03	10.07	9.915	9.937	943,697	-0.09(-0.91%)
Sep 15, 2023	9.864	10.04	9.727	10.03	1,415,141	+0.17(+1.77%)
Sep 14, 2023	9.892	9.997	9.855	9.855	1,323,985	+0.01(+0.09%)
Sep 13, 2023	9.919	9.942	9.846	9.846	1,702,851	-0.03(-0.28%)
Sep 12, 2023	9.947	10.13	9.838	9.873	1,818,628	-0.09(-0.92%)
Sep 11, 2023	9.965	10.03	9.910	9.965	577,313	+0.07(+0.74%)
Sep 08, 2023	9.855	10.06	9.855	9.892	529,003	+0.06(+0.65%)
Sep 07, 2023	9.864	10.00	9.818	9.828	581,649	-0.07(-0.74%)
Sep 06, 2023	10.00	10.07	9.818	9.901	924,330	-0.10(-1.01%)
Sep 05, 2023	10.28	10.34	9.992	10.00	2,593,220	-0.34(-3.28%)