Invesco Mortgage Capital Inc (IVR-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.25 | 0.03 | 0.12 | 24.32 | 24.32 | 23.73 | 16468 |
| 1736293200 | 24.22 | -0.14 | -0.57 | 24.38 | 24.38 | 24.13 | 17455 |
| 1736206800 | 24.36 | 0.11 | 0.45 | 24.175 | 24.67 | 24.11 | 26655 |
| 1735947600 | 24.25 | -0.02 | -0.08 | 24.14 | 24.26 | 24.1 | 18891 |
| 1735861200 | 24.27 | 0.03 | 0.12 | 24.39 | 24.48 | 24.0401 | 65144 |
| 1735688400 | 24.24 | -0.03 | -0.12 | 24.5 | 24.8 | 23.94 | 104223 |
| 1735602000 | 24.27 | 0.87 | 3.72 | 23.3999 | 24.54 | 23.37 | 56335 |
| 1735342800 | 23.4 | 0.47 | 2.05 | 23.2 | 23.44 | 23.0001 | 22922 |
| 1735256400 | 22.93 | -0.05 | -0.22 | 22.95 | 23.1 | 22.8819 | 14630 |
| 1735077840 | 22.98 | -0.65 | -2.75 | 23.07 | 23.96 | 22.65 | 17360 |
| 1734997200 | 23.63 | 0.53 | 2.29 | 23.07 | 24.1571 | 22.93 | 6535 |
| 1734738000 | 23.1 | -0.3 | -1.28 | 24.1919 | 24.1919 | 22.9506 | 9682 |
| 1734651600 | 23.4 | 0.2 | 0.86 | 22.95 | 23.4 | 22.9 | 24271 |
| 1734565200 | 23.2 | 0 | 0.00 | 23.3194 | 23.42 | 23.1842 | 3176 |
| 1734478800 | 23.2 | 0.1 | 0.43 | 23.25 | 23.7205 | 23.1001 | 16292 |
| 1734392400 | 23.1 | -0.16 | -0.69 | 23.25 | 23.3931 | 22.82 | 11607 |
| 1734133200 | 23.26 | -0.04 | -0.17 | 23.03 | 23.3011 | 23.01 | 10058 |
| 1734046800 | 23.3 | -0.55 | -2.31 | 23.8995 | 23.8995 | 23.11 | 24695 |
| 1733960400 | 23.85 | 0.09 | 0.38 | 23.75 | 24.295 | 23.75 | 5957 |
| 1733874000 | 23.76 | 0 | 0.00 | 23.7 | 24.03 | 23.4458 | 12921 |
| 1733787600 | 23.76 | -0.34 | -1.43 | 23.945 | 24.0892 | 23.53 | 6875 |
| 1733528400 | 24.1037 | -0.17 | -0.69 | 24.135 | 24.4 | 24.1 | 12104 |
| 1733442000 | 24.27 | -0.38 | -1.54 | 24.235 | 24.4 | 24.235 | 3290 |
| 1733355600 | 24.65 | 0.17 | 0.69 | 24.415 | 24.75 | 24.31 | 14102 |
| 1733269200 | 24.48 | 0.17 | 0.70 | 24.41 | 24.65 | 24.3101 | 21658 |
| 1733182800 | 24.31 | -0.78 | -3.11 | 24.69 | 24.98 | 24.31 | 32649 |
| 1732917840 | 25.09 | 0.69 | 2.83 | 24.5 | 25.2 | 24.3 | 26220 |
| 1732750800 | 24.4 | 0.01 | 0.04 | 24.36 | 24.59 | 24.19 | 17387 |
| 1732664400 | 24.39 | 0.59 | 2.48 | 23.82 | 24.39 | 23.72 | 9978 |
| 1732578000 | 23.8 | 0 | 0.00 | 23.8699 | 23.8699 | 23.63 | 11655 |
| 1732318800 | 23.8 | 0.1 | 0.42 | 23.955 | 24.2961 | 23.52 | 8825 |
| 1732232400 | 23.7 | -0.11 | -0.46 | 24.3 | 24.3 | 23.5 | 12046 |
| 1732146000 | 23.81 | -0.27 | -1.12 | 24.11 | 24.11 | 23.8 | 12593 |
| 1732059600 | 24.08 | -0.05 | -0.21 | 24.0998 | 24.37 | 24.06 | 6077 |
| 1731973200 | 24.13 | -0.27 | -1.11 | 24.22 | 24.4 | 24.0018 | 9449 |
| 1731714000 | 24.4 | 0.06 | 0.25 | 24.3318 | 24.4098 | 24.22 | 4084 |
| 1731627600 | 24.34 | 0.08 | 0.33 | 24.2521 | 24.4389 | 24.2521 | 3517 |
| 1731541200 | 24.26 | 0.05 | 0.21 | 24.39 | 24.5005 | 24.22 | 3282 |
| 1731454800 | 24.21 | -0.23 | -0.94 | 24.44 | 24.46 | 24.2016 | 6336 |
| 1731368400 | 24.44 | 0.08 | 0.33 | 24.35 | 24.4659 | 24.3 | 5293 |
| 1731109200 | 24.3592 | 0.03 | 0.12 | 24.3301 | 24.54 | 24.3301 | 2684 |
| 1731022800 | 24.33 | 0.04 | 0.16 | 24.4 | 24.6 | 24.29 | 5934 |
| 1730936400 | 24.29 | 0.03 | 0.12 | 24.4817 | 24.4817 | 24.29 | 8466 |
| 1730850000 | 24.26 | 0.03 | 0.12 | 24.42 | 24.42 | 24.18 | 15426 |
| 1730763600 | 24.2317 | 0.22 | 0.92 | 24.01 | 24.5899 | 24.01 | 2277 |
| 1730500800 | 24.01 | -0.24 | -0.99 | 24.03 | 24.25 | 24.01 | 6286 |
| 1730414400 | 24.25 | 0 | 0.00 | 24.19 | 24.29 | 24.02 | 5995 |
| 1730328000 | 24.25 | -0.11 | -0.45 | 24.465 | 24.465 | 24.17 | 6695 |
| 1730241600 | 24.36 | -0.04 | -0.16 | 24.3659 | 24.4149 | 24.34 | 3917 |
| 1730155200 | 24.4 | 0.08 | 0.33 | 24.32 | 24.6 | 24.3 | 12223 |
| 1729896000 | 24.32 | -0.12 | -0.49 | 24.5 | 24.5 | 24.32 | 2485 |
| 1729809600 | 24.44 | 0.01 | 0.04 | 24.42 | 24.44 | 24.31 | 5799 |
| 1729723200 | 24.43 | -0.07 | -0.29 | 24.48 | 24.48 | 24.35 | 7064 |
| 1729636800 | 24.5 | 0 | 0.00 | 24.55 | 24.57 | 24.42 | 8155 |
| 1729550400 | 24.5 | 0 | 0.00 | 24.58 | 24.58 | 24.4204 | 12877 |
| 1729291200 | 24.5 | 0 | 0.00 | 24.5 | 24.58 | 24.46 | 4688 |
| 1729204800 | 24.5 | 0.03 | 0.12 | 24.46 | 24.6 | 24.2733 | 6245 |
| 1729118400 | 24.47 | 0.1 | 0.39 | 24.44 | 24.6 | 24.31 | 16424 |
| 1729032000 | 24.374 | -0.22 | -0.88 | 24.5 | 24.67 | 24.253 | 15568 |
| 1728945600 | 24.59 | -0.16 | -0.65 | 24.66 | 24.66 | 24.3 | 16418 |
| 1728686400 | 24.75 | 0.39 | 1.60 | 24.58 | 24.75 | 24.31 | 2487 |
| 1728600000 | 24.36 | -0.04 | -0.16 | 24.5 | 24.52 | 24.36 | 8291 |
| 1728513600 | 24.4 | -0.24 | -0.97 | 24.67 | 24.67 | 24.37 | 10193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
