Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	10.90	10.96	10.74	10.83	3,513,251	+0.04(+0.37%)
Jun 01, 2023	10.64	10.86	10.59	10.79	1,962,519	+0.19(+1.79%)
May 31, 2023	10.57	10.72	10.50	10.60	1,168,075	-0.11(-1.03%)
May 30, 2023	10.33	10.78	10.33	10.71	939,523	+0.44(+4.28%)
May 26, 2023	9.890	10.29	9.730	10.27	946,594	+0.44(+4.48%)
May 25, 2023	10.05	10.07	9.725	9.830	1,447,271	-0.29(-2.87%)
May 24, 2023	10.39	10.42	10.03	10.12	897,436	-0.30(-2.88%)
May 23, 2023	10.68	10.79	10.41	10.42	877,076	-0.11(-1.04%)
May 22, 2023	10.62	10.66	10.52	10.53	551,929	-0.07(-0.66%)
May 19, 2023	10.92	10.93	10.53	10.60	624,814	-0.21(-1.94%)
May 18, 2023	10.66	10.85	10.62	10.81	587,168	+0.12(+1.12%)
May 17, 2023	10.63	10.72	10.55	10.69	623,798	+0.12(+1.14%)
May 16, 2023	10.72	10.78	10.55	10.57	398,433	-0.23(-2.13%)
May 15, 2023	10.69	10.82	10.63	10.80	778,606	+0.13(+1.22%)
May 12, 2023	10.75	10.78	10.58	10.67	619,182	-0.08(-0.74%)
May 11, 2023	10.69	10.76	10.62	10.75	922,262	-0.12(-1.10%)
May 10, 2023	10.23	10.91	10.23	10.87	1,282,069	+0.87(+8.70%)
May 09, 2023	10.11	10.15	10.00	10.00	751,220	-0.20(-1.96%)
May 08, 2023	10.16	10.24	10.03	10.20	648,910	+0.12(+1.19%)
May 05, 2023	9.930	10.14	9.910	10.08	677,518	+0.33(+3.38%)
May 04, 2023	9.700	9.820	9.510	9.750	926,977	+0.01(+0.10%)
May 03, 2023	9.840	10.10	9.730	9.740	967,650	-0.04(-0.41%)
May 02, 2023	10.25	10.25	9.480	9.780	1,458,564	-0.47(-4.59%)
May 01, 2023	10.56	10.63	10.22	10.25	734,235	-0.36(-3.39%)
Apr 28, 2023	10.47	10.67	10.45	10.61	737,435	+0.24(+2.31%)
Apr 27, 2023	10.37	10.53	10.33	10.37	720,500	+0.09(+0.88%)
Apr 26, 2023	10.30	10.46	10.23	10.28	561,284	+0.02(+0.19%)
Apr 25, 2023	10.42	10.47	10.23	10.26	551,327	-0.25(-2.38%)
Apr 24, 2023	10.55	10.62	10.27	10.51	586,539	-0.08(-0.76%)
Apr 21, 2023	10.59	10.61	10.43	10.59	418,180	+0.04(+0.38%)
Apr 20, 2023	10.40	10.55	10.35	10.55	637,922	+0.06(+0.57%)
Apr 19, 2023	10.29	10.54	10.25	10.49	569,833	+0.12(+1.16%)
Apr 18, 2023	10.56	10.60	10.31	10.37	553,028	-0.19(-1.80%)
Apr 17, 2023	10.30	10.58	10.22	10.56	842,325	+0.31(+3.02%)
Apr 14, 2023	10.37	10.42	10.12	10.25	779,261	-0.12(-1.16%)
Apr 13, 2023	10.38	10.45	10.17	10.37	888,454	-0.02(-0.19%)
Apr 12, 2023	10.46	10.51	10.29	10.39	710,019	+0.07(+0.68%)
Apr 11, 2023	10.45	10.49	10.28	10.32	1,070,757	-0.07(-0.67%)
Apr 10, 2023	10.72	10.74	10.05	10.39	1,372,565	-0.37(-3.44%)
Apr 06, 2023	10.76	10.82	10.62	10.76	1,182,571	+0.01(+0.09%)
Apr 05, 2023	10.69	11.04	10.67	10.75	1,507,477	+0.06(+0.54%)
Apr 04, 2023	10.61	10.72	10.41	10.69	1,655,168	+0.16(+1.56%)