Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.68	10.79	10.66	10.69	1,054,149	+0.00(+0.00%)
Feb 27, 2023	11.10	11.10	10.66	10.69	3,181,214	-0.26(-2.34%)
Feb 24, 2023	11.02	11.05	10.85	10.95	2,095,875	-0.23(-2.06%)
Feb 23, 2023	11.28	11.39	11.02	11.18	933,092	+0.00(+0.00%)
Feb 22, 2023	11.09	11.32	10.91	11.18	1,845,087	-0.02(-0.15%)
Feb 21, 2023	11.48	11.54	11.16	11.20	902,506	-0.47(-4.02%)
Feb 17, 2023	11.73	11.74	11.54	11.67	585,006	-0.07(-0.58%)
Feb 16, 2023	11.61	11.86	11.49	11.73	486,156	-0.05(-0.43%)
Feb 15, 2023	11.75	11.83	11.58	11.79	667,075	-0.03(-0.22%)
Feb 14, 2023	11.78	11.91	11.66	11.81	440,773	-0.05(-0.43%)
Feb 13, 2023	11.78	11.89	11.73	11.86	329,526	+0.12(+1.02%)
Feb 10, 2023	11.75	11.85	11.65	11.74	487,019	-0.04(-0.36%)
Feb 09, 2023	12.37	12.44	11.74	11.79	765,466	-0.44(-3.56%)
Feb 08, 2023	12.22	12.28	12.06	12.22	490,958	+0.01(+0.07%)
Feb 07, 2023	12.21	12.36	12.08	12.21	674,963	-0.03(-0.28%)
Feb 06, 2023	12.72	12.81	12.18	12.25	866,058	-0.61(-4.71%)
Feb 03, 2023	13.05	13.13	12.79	12.85	1,061,663	-0.28(-2.14%)
Feb 02, 2023	13.14	13.28	13.07	13.13	870,124	+0.16(+1.25%)
Feb 01, 2023	12.61	13.08	12.54	12.97	1,048,388	+0.44(+3.47%)
Jan 31, 2023	12.43	12.61	12.38	12.54	776,312	+0.22(+1.80%)
Jan 30, 2023	12.54	12.58	12.26	12.31	754,620	-0.26(-2.04%)
Jan 27, 2023	12.16	12.60	12.16	12.57	810,374	+0.30(+2.43%)
Jan 26, 2023	12.12	12.27	12.06	12.27	573,879	+0.22(+1.84%)
Jan 25, 2023	12.02	12.12	11.91	12.05	530,107	-0.02(-0.14%)
Jan 24, 2023	12.12	12.18	12.04	12.07	388,346	-0.10(-0.84%)
Jan 23, 2023	12.14	12.24	12.05	12.17	674,265	+0.01(+0.07%)
Jan 20, 2023	11.95	12.17	11.82	12.16	596,849	+0.23(+1.93%)
Jan 19, 2023	11.85	11.95	11.70	11.93	548,400	+0.02(+0.14%)
Jan 18, 2023	11.91	12.00	11.67	11.91	1,014,616	+0.09(+0.72%)
Jan 17, 2023	12.01	12.05	11.80	11.83	584,399	-0.14(-1.14%)
Jan 13, 2023	11.85	11.99	11.79	11.97	498,257	+0.03(+0.29%)
Jan 12, 2023	11.80	12.05	11.70	11.93	927,883	+0.24(+2.04%)
Jan 11, 2023	11.40	11.76	11.38	11.69	1,231,377	+0.38(+3.32%)
Jan 10, 2023	10.99	11.33	10.89	11.32	950,454	+0.27(+2.47%)
Jan 09, 2023	10.92	11.18	10.89	11.04	1,060,148	+0.16(+1.49%)
Jan 06, 2023	10.87	10.95	10.65	10.88	1,913,779	-0.03(-0.23%)
Jan 05, 2023	10.96	11.01	10.73	10.91	1,802,978	-0.09(-0.81%)
Jan 04, 2023	10.91	11.16	10.83	11.00	1,457,624	+0.31(+2.89%)
Jan 03, 2023	10.46	10.87	10.46	10.69	1,370,211	+0.35(+3.38%)
Dec 30, 2022	10.52	10.60	10.24	10.34	1,000,339	-0.30(-2.82%)
Dec 29, 2022	10.48	10.67	10.45	10.64	793,599	+0.20(+1.95%)
Dec 28, 2022	10.71	10.79	10.34	10.44	1,076,130	-0.27(-2.50%)
Dec 27, 2022	10.72	10.75	10.62	10.70	572,860	+0.02(+0.23%)
Dec 23, 2022	10.70	10.82	10.66	10.68	598,666	-0.07(-0.60%)
Dec 22, 2022	10.53	10.78	10.46	10.74	747,505	+0.09(+0.84%)
Dec 21, 2022	10.44	10.76	10.41	10.66	1,422,045	+0.32(+3.15%)
Dec 20, 2022	10.20	10.40	10.02	10.33	845,947	+0.06(+0.63%)
Dec 19, 2022	10.27	10.50	10.19	10.27	696,943	-0.02(-0.16%)
Dec 16, 2022	10.17	10.35	10.09	10.28	2,133,223	-0.06(-0.55%)
Dec 15, 2022	10.32	10.38	10.18	10.34	658,653	-0.05(-0.47%)
Dec 14, 2022	10.43	10.51	10.28	10.39	636,276	-0.04(-0.39%)
Dec 13, 2022	10.73	10.94	10.43	10.43	1,157,198	-0.06(-0.54%)
Dec 12, 2022	10.58	10.61	10.36	10.48	521,073	-0.08(-0.77%)
Dec 09, 2022	10.36	10.59	10.29	10.57	508,325	+0.14(+1.32%)
Dec 08, 2022	10.51	10.59	10.43	10.43	534,388	-0.01(-0.08%)
Dec 07, 2022	10.31	10.50	10.28	10.44	720,207	+0.08(+0.78%)
Dec 06, 2022	10.72	10.79	10.30	10.35	635,590	-0.37(-3.41%)
Dec 05, 2022	10.80	10.87	10.60	10.72	765,670	-0.14(-1.27%)
Dec 02, 2022	10.66	10.87	10.49	10.86	1,363,494	+0.10(+0.91%)