Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.14	10.73	10.14	10.59	2,030,102	+0.30(+2.95%)
Jun 29, 2022	10.27	10.41	9.859	10.29	1,947,265	+0.01(+0.07%)
Jun 28, 2022	10.10	10.57	9.931	10.28	2,633,574	+0.66(+6.82%)
Jun 27, 2022	9.678	9.794	9.397	9.628	2,032,669	-0.05(-0.52%)
Jun 24, 2022	8.617	9.707	8.617	9.678	3,036,570	+1.13(+13.16%)
Jun 23, 2022	8.365	8.552	8.227	8.552	1,951,261	+0.25(+3.04%)
Jun 22, 2022	7.867	8.420	7.794	8.300	1,994,618	+0.35(+4.36%)
Jun 21, 2022	7.997	8.383	7.888	7.953	1,899,597	+0.09(+1.10%)
Jun 17, 2022	7.094	7.863	6.986	7.867	2,869,519	+0.89(+12.84%)
Jun 16, 2022	7.527	7.527	6.953	6.972	2,604,561	-0.78(-10.06%)
Jun 15, 2022	8.090	8.141	7.527	7.751	2,476,471	-0.26(-3.24%)
Jun 14, 2022	8.855	8.858	7.859	8.011	2,910,467	-0.69(-7.96%)
Jun 13, 2022	10.32	10.32	8.642	8.704	3,692,325	-1.93(-18.13%)
Jun 10, 2022	11.12	11.12	10.44	10.63	3,359,179	-0.57(-5.09%)
Jun 09, 2022	11.51	11.71	11.17	11.20	3,263,524	-0.35(-3.06%)
Jun 08, 2022	12.26	12.38	11.46	11.55	7,038,728	-0.83(-6.70%)
Jun 07, 2022	11.90	12.38	11.58	12.38	6,066,526	+0.30(+2.45%)
Jun 06, 2022	12.47	12.77	12.02	12.09	6,833,243	-0.54(-4.29%)
Jun 03, 2022	12.77	12.92	12.56	12.63	940,879	-0.29(-2.23%)
Jun 02, 2022	12.63	13.06	12.56	12.92	559,665	+0.07(+0.56%)
Jun 01, 2022	12.85	12.92	12.49	12.85	1,013,941	+0.00(+0.00%)
May 31, 2022	12.70	12.92	12.49	12.85	1,042,374	+0.29(+2.30%)
May 27, 2022	11.84	12.85	11.84	12.56	1,091,319	-0.14(-1.14%)
May 26, 2022	12.70	12.85	12.56	12.70	1,423,187	+0.22(+1.73%)
May 25, 2022	12.56	12.70	12.41	12.49	664,137	+0.00(+0.00%)
May 24, 2022	12.20	12.56	12.12	12.49	1,290,325	+0.14(+1.17%)
May 23, 2022	12.27	12.38	11.55	12.34	2,346,248	+0.00(+0.00%)
May 20, 2022	12.63	12.63	11.91	12.34	718,285	+0.00(+0.00%)
May 19, 2022	12.56	12.70	12.27	12.34	906,107	-0.22(-1.72%)
May 18, 2022	12.77	12.85	12.41	12.56	663,758	-0.29(-2.25%)
May 17, 2022	12.85	12.92	12.63	12.85	865,952	+0.14(+1.14%)
May 16, 2022	12.70	12.99	12.63	12.70	675,192	+0.07(+0.57%)
May 13, 2022	12.27	12.70	12.12	12.63	665,689	+0.65(+5.42%)
May 12, 2022	11.62	11.98	11.33	11.98	910,940	+0.14(+1.22%)
May 11, 2022	11.91	12.20	11.76	11.84	748,668	-0.07(-0.61%)
May 10, 2022	12.34	12.56	11.76	11.91	727,455	-0.14(-1.20%)
May 09, 2022	12.20	12.34	11.76	12.05	1,293,853	-0.36(-2.91%)
May 06, 2022	12.34	12.56	12.12	12.41	566,464	+0.14(+1.18%)
May 05, 2022	12.41	12.49	11.98	12.27	1,321,153	-1.23(-9.09%)
May 04, 2022	13.35	13.57	12.99	13.50	711,316	+0.14(+1.08%)
May 03, 2022	12.92	13.42	12.92	13.35	544,888	+0.43(+3.35%)
May 02, 2022	12.77	12.92	12.49	12.92	635,977	+0.36(+2.87%)
Apr 29, 2022	13.21	13.28	12.56	12.56	529,416	-0.58(-4.40%)
Apr 28, 2022	12.70	13.21	12.63	13.14	924,125	+0.58(+4.60%)
Apr 27, 2022	12.63	12.77	12.49	12.56	654,688	+0.14(+1.16%)
Apr 26, 2022	12.92	12.99	12.41	12.41	576,771	-0.65(-4.97%)
Apr 25, 2022	12.99	13.14	12.56	13.06	844,337	-0.07(-0.55%)
Apr 22, 2022	13.42	13.50	12.99	13.14	414,881	-0.29(-2.15%)
Apr 21, 2022	13.71	13.78	13.42	13.42	628,414	-0.14(-1.06%)
Apr 20, 2022	13.14	13.64	12.99	13.57	815,956	+0.43(+3.30%)
Apr 19, 2022	13.64	13.71	13.14	13.14	1,282,667	-0.43(-3.19%)
Apr 18, 2022	14.00	14.07	13.57	13.57	910,441	-0.51(-3.59%)
Apr 14, 2022	14.29	14.43	14.00	14.07	486,966	-0.14(-1.01%)
Apr 13, 2022	14.07	14.43	14.07	14.22	462,471	+0.07(+0.51%)
Apr 12, 2022	14.43	14.65	14.07	14.15	806,015	-0.29(-2.00%)
Apr 11, 2022	14.43	14.58	14.22	14.43	768,552	-0.07(-0.50%)
Apr 08, 2022	14.58	14.72	14.29	14.51	611,366	+0.00(+0.00%)
Apr 07, 2022	15.08	15.23	14.43	14.51	1,760,806	-0.43(-2.90%)
Apr 06, 2022	15.70	15.80	14.94	14.94	1,524,956	-0.69(-4.42%)
Apr 05, 2022	16.39	16.60	15.63	15.63	1,009,783	-0.48(-3.00%)
Apr 04, 2022	16.12	16.25	15.56	16.12	765,942	+0.14(+0.87%)