Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

IVR

Invesco Mortgage Capital Inc

10.78
-0.01 (-0.09%)
Upgrade to Real-Time

IVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 10.83 0.04 0.37% 10.91 10.96 10.74 3,513,164
Jun 01 2023 10.79 0.19 1.79% 10.64 10.86 10.59 1,962,496
May 31 2023 10.60 -0.11 -1.03% 10.57 10.72 10.50 1,168,020
May 30 2023 10.71 0.44 4.28% 10.33 10.775 10.33 939,468
May 29 2023 10.27 0.00 +0.00% 9.90 10.29 9.72 0
May 26 2023 10.27 0.44 4.48% 9.90 10.29 9.72 946,475
May 25 2023 9.83 -0.29 -2.87% 10.11 10.11 9.725 1,447,216
May 24 2023 10.12 -0.30 -2.88% 10.39 10.73 10.025 897,335
May 23 2023 10.42 -0.11 -1.04% 10.68 10.795 10.41 877,070
May 22 2023 10.53 -0.07 -0.66% 10.62 10.66 10.515 551,890
May 19 2023 10.60 -0.21 -1.94% 10.92 10.93 10.5308 624,724
May 18 2023 10.81 0.12 1.12% 10.66 10.8486 10.62 587,009
May 17 2023 10.69 0.12 1.14% 10.63 10.725 10.5479 623,775
May 16 2023 10.57 -0.23 -2.13% 10.72 10.78 10.55 398,378
May 15 2023 10.80 0.05 0.47% 10.69 10.82 10.6331 778,562
May 12 2023 10.75 0.00 0.0% 10.75 10.75 10.75 0
May 11 2023 10.75 -0.12 -1.1% 10.69 10.76 10.62 922,237
May 10 2023 10.87 0.87 8.7% 10.235 10.915 10.235 1,282,046
May 09 2023 10.00 -0.20 -1.96% 10.11 10.15 10.00 748,462
May 08 2023 10.20 0.12 1.19% 10.16 10.245 10.03 648,414
May 05 2023 10.08 0.33 3.38% 9.93 10.14 9.91 677,435
May 04 2023 9.75 0.01 0.1% 9.70 9.82 9.51 926,842
May 03 2023 9.74 -0.04 -0.41% 9.84 10.10 9.74 967,453
May 02 2023 9.78 -0.47 -4.59% 10.25 10.25 9.48 1,458,432
May 01 2023 10.25 -0.36 -3.39% 10.56 10.63 10.225 734,195
Apr 28 2023 10.61 0.24 2.31% 10.40 10.6701 10.40 737,279
Apr 27 2023 10.37 0.09 0.88% 10.37 10.53 10.31 720,389
Apr 26 2023 10.28 0.02 0.19% 10.28 10.46 10.23 561,208
Apr 25 2023 10.26 -0.25 -2.38% 10.42 10.475 10.235 551,290
Apr 24 2023 10.51 -0.08 -0.76% 10.55 10.62 10.269 586,523
Apr 21 2023 10.59 0.04 0.38% 10.59 10.71 10.4318 415,345
Apr 20 2023 10.55 0.06 0.57% 10.40 10.55 10.345 637,484
Apr 19 2023 10.49 0.12 1.16% 10.29 10.545 10.25 569,825
Apr 18 2023 10.37 -0.19 -1.8% 10.56 10.60 10.31 551,448
Apr 17 2023 10.56 0.31 3.02% 10.30 10.58 10.22 841,138
Apr 14 2023 10.25 -0.12 -1.16% 10.37 10.42 10.12 778,993
Apr 13 2023 10.37 -0.02 -0.19% 10.38 10.45 10.17 888,309
Apr 12 2023 10.39 0.07 0.68% 10.46 10.51 10.285 709,873
Apr 11 2023 10.32 -0.07 -0.67% 10.45 10.49 10.28 1,070,663
Apr 10 2023 10.39 -0.37 -3.44% 10.72 10.74 10.05 1,372,525
Apr 07 2023 10.76 0.00 +0.00% 10.76 10.82 10.625 0
Apr 06 2023 10.76 -0.33 -2.98% 10.76 10.82 10.625 1,182,209
Apr 05 2023 11.09 0.00 0.0% 11.09 11.09 11.09 0
Apr 04 2023 11.09 0.17 1.56% 11.00 11.12 10.7957 1,571,912
Apr 03 2023 10.92 -0.17 -1.53% 11.09 11.13 10.80 1,288,102
Mar 31 2023 11.09 0.33 3.07% 10.88 11.09 10.80 893,695
Mar 30 2023 10.76 0.07 0.65% 10.75 10.79 10.60 737,673
Mar 29 2023 10.69 0.23 2.2% 10.67 10.72 10.545 907,604
Mar 28 2023 10.46 -0.75 -6.69% 10.60 10.77 10.45 2,234,417
Mar 27 2023 11.21 0.39 3.6% 11.00 11.25 10.91 1,329,771
Mar 24 2023 10.82 0.34 3.24% 10.40 10.905 10.31 804,865
Mar 23 2023 10.48 -0.30 -2.78% 10.89 11.12 10.40 1,041,268
Mar 22 2023 10.78 -0.26 -2.36% 11.00 11.1601 10.765 835,782
Mar 21 2023 11.04 0.13 1.19% 11.02 11.18 10.98 974,804
Mar 20 2023 10.91 0.15 1.39% 10.83 11.01 10.815 826,915
Mar 17 2023 10.76 -0.44 -3.93% 11.13 11.14 10.68 1,279,470
Mar 16 2023 11.20 0.12 1.08% 10.96 11.25 10.73 1,002,895
Mar 15 2023 11.08 -0.21 -1.86% 11.01 11.23 10.89 1,148,226
Mar 14 2023 11.29 0.64 6.01% 10.98 11.535 10.90 1,569,514
Mar 13 2023 10.65 -0.33 -3.01% 10.71 10.85 10.45 1,447,456
Mar 10 2023 10.98 -0.54 -4.69% 11.54 11.55 10.864 1,377,831
Mar 09 2023 11.52 -0.64 -5.26% 12.17 12.20 11.51 1,117,830
Mar 08 2023 12.16 0.02 0.16% 12.25 12.25 12.00 1,048,214
Mar 07 2023 12.14 -0.16 -1.3% 12.33 12.38 12.055 860,166
Mar 06 2023 12.30 0.08 0.65% 12.32 12.38 12.22 1,081,500