Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.9998	1.007	0.9925	0.9925	20,367,418	-0.00(-0.43%)
Apr 27, 2018	0.9998	1.003	0.9949	0.9968	13,748,754	+0.00(+0.00%)
Apr 26, 2018	0.9943	0.9992	0.9906	0.9968	11,709,105	+0.00(+0.18%)
Apr 25, 2018	0.9888	0.9961	0.9864	0.9949	14,036,404	+0.00(+0.25%)
Apr 24, 2018	0.9876	0.9989	0.9864	0.9925	18,915,890	+0.00(+0.43%)
Apr 23, 2018	0.9925	0.9925	0.9845	0.9882	10,024,431	-0.00(-0.19%)
Apr 20, 2018	0.9876	0.9931	0.9833	0.9900	17,975,722	+0.00(+0.37%)
Apr 19, 2018	0.9900	0.9949	0.9845	0.9864	12,171,700	-0.01(-0.55%)
Apr 18, 2018	0.9925	1.001	0.9913	0.9919	10,094,716	+0.00(+0.00%)
Apr 17, 2018	0.9894	0.9943	0.9864	0.9919	9,091,604	+0.00(+0.43%)
Apr 16, 2018	0.9864	0.9903	0.9796	0.9876	9,375,068	+0.01(+0.56%)
Apr 13, 2018	0.9894	0.9949	0.9772	0.9821	13,690,914	-0.01(-0.74%)
Apr 12, 2018	1.001	1.001	0.9888	0.9894	8,965,931	-0.01(-0.86%)
Apr 11, 2018	1.000	1.005	0.9961	0.9980	13,445,356	-0.01(-0.67%)
Apr 10, 2018	1.008	1.010	1.003	1.005	14,491,542	+0.00(+0.24%)
Apr 09, 2018	1.008	1.014	1.002	1.002	12,155,085	-0.00(-0.18%)
Apr 06, 2018	1.005	1.011	0.9992	1.004	14,741,907	-0.00(-0.36%)
Apr 05, 2018	1.005	1.013	0.9998	1.008	15,740,669	+0.00(+0.49%)
Apr 04, 2018	0.9986	1.007	0.9961	1.003	11,879,602	-0.00(-0.24%)
Apr 03, 2018	0.9980	1.008	0.9925	1.005	13,290,624	+0.01(+0.86%)
Apr 02, 2018	1.000	1.006	0.9882	0.9968	13,460,695	-0.00(-0.49%)
Mar 29, 2018		1.002	1.002	1.002	0	+0.01(+1.17%)
Mar 28, 2018	0.9882	0.9943	0.9839	0.9900	17,938,468	+0.00(+0.50%)
Mar 27, 2018	0.9857	0.9931	0.9754	0.9851	16,553,007	-0.00(-0.06%)
Mar 26, 2018	0.9729	0.9894	0.9637	0.9857	20,592,878	+0.25(+33.55%)
Mar 23, 2018	0.7449	0.7485	0.7381	0.7381	24,527,374	-0.00(-0.37%)
Mar 22, 2018	0.7408	0.7512	0.7395	0.7408	20,083,246	-0.00(-0.31%)
Mar 21, 2018	0.7444	0.7472	0.7401	0.7431	18,873,172	-0.00(-0.06%)
Mar 20, 2018	0.7449	0.7485	0.7417	0.7435	16,565,867	-0.00(-0.12%)
Mar 19, 2018	0.7503	0.7517	0.7385	0.7444	15,235,745	-0.01(-0.97%)
Mar 16, 2018	0.7453	0.7535	0.7404	0.7517	32,581,398	+0.01(+1.22%)
Mar 15, 2018	0.7485	0.7512	0.7376	0.7426	13,648,024	-0.01(-0.79%)
Mar 14, 2018	0.7472	0.7544	0.7467	0.7485	16,285,276	+0.00(+0.43%)
Mar 13, 2018	0.7435	0.7474	0.7422	0.7453	20,261,642	+0.00(+0.55%)
Mar 12, 2018	0.7331	0.7458	0.7331	0.7413	22,145,142	+0.01(+1.43%)
Mar 09, 2018	0.7308	0.7313	0.7227	0.7308	18,184,514	+0.00(+0.06%)
Mar 08, 2018	0.7313	0.7333	0.7245	0.7304	26,692,544	+0.00(+0.25%)
Mar 07, 2018		0.7299		0.7286	50,146,736	+0.01(+0.82%)
Mar 06, 2018	0.7190	0.7249	0.7091	0.7227	28,418,940	+0.00(+0.50%)
Mar 05, 2018	0.7086	0.7206	0.7072	0.7190	28,197,228	+0.01(+1.93%)
Mar 02, 2018	0.6959	0.7068	0.6918	0.7054	28,162,354	+0.00(+0.65%)
Mar 01, 2018	0.7013	0.7104	0.6950	0.7009	33,660,532	+0.00(+0.52%)
Feb 28, 2018	0.7172	0.7227	0.6973	0.6973	35,596,824	-0.02(-2.72%)
Feb 27, 2018	0.7372	0.7404	0.7165	0.7168	20,426,330	-0.02(-2.29%)
Feb 26, 2018	0.7376	0.7376	0.7308	0.7336	19,477,802	+0.00(+0.19%)
Feb 23, 2018	0.7267	0.7336	0.7254	0.7322	21,528,654	+0.01(+1.38%)
Feb 22, 2018			0.7195	0.7222	39,751,040	-0.00(-0.56%)
Feb 21, 2018	0.7413	0.7440	0.7240	0.7263	38,717,180	-0.00(-0.31%)
Feb 20, 2018	0.7390	0.7426	0.7263	0.7286	32,550,338	-0.01(-1.77%)
Feb 16, 2018		0.7417	0.7417	0.7417	0	+0.01(+1.43%)
Feb 15, 2018	0.7222	0.7347	0.7168	0.7313	25,145,714	+0.01(+2.09%)
Feb 14, 2018	0.7113	0.7172	0.7077	0.7163	21,909,190	+0.00(+0.45%)
Feb 13, 2018	0.7036	0.7159	0.7004	0.7131	19,529,294	+0.01(+1.42%)
Feb 12, 2018	0.7004	0.7041	0.6909	0.7032	36,365,480	+0.01(+0.78%)
Feb 09, 2018	0.7004	0.7034	0.6882	0.6977	36,653,696	+0.00(+0.33%)
Feb 08, 2018	0.7023	0.7095	0.6954	0.6954	35,360,476	-0.01(-0.84%)
Feb 07, 2018	0.7063	0.7109	0.7013	0.7013	55,211,760	-0.01(-0.77%)
Feb 06, 2018	0.6905	0.7206	0.6873	0.7068	68,068,448	-0.00(-0.19%)
Feb 05, 2018	0.7100	0.7122	0.6914	0.7081	67,190,544	-0.01(-1.14%)
Feb 02, 2018	0.7295	0.7340	0.7145	0.7163	31,697,434	-0.02(-2.23%)