Historical Data for INVESCO MORTGAGE CAPITAL INC (IVR)

$ 4.23   0.65 (+18.16%)
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 4.97 5.04 4.12 4.23 53.69m 0.65 18.16% 4.23 244.71m 171,605
06/04/20 2.95 3.70 2.92 3.58 35.64m 0.67 23.02% 3.58 120.5m 98,736
06/03/20 2.86 3.01 2.80 2.91 14.31m 0.14 5.05% 2.91 41.84m 38,025
06/02/20 2.92 2.93 2.77 2.77 9.54m -0.11 -3.82% 2.77 27.11m 28,546
06/01/20 2.76 2.92 2.70 2.88 10m 0.11 3.97% 2.88 28.76m 31,187
05/29/20 2.80 2.85 2.76 2.77 10.4m -0.06 -2.12% 2.77 29.01m 33,872
05/28/20 2.98 2.99 2.82 2.83 11.42m -0.13 -4.39% 2.83 33.03m 35,190
05/27/20 2.95 2.98 2.76 2.96 18.59m 0.08 2.78% 2.96 53.83m 55,823
05/26/20 2.91 2.95 2.82 2.88 13.21m 0.11 3.97% 2.88 38.21m 37,955
05/22/20 2.75 2.80 2.70 2.77 7.96m -0.02 -0.72% 2.77 21.84m 23,842
05/21/20 2.85 2.88 2.70 2.79 13.69m -0.08 -2.79% 2.79 38m 48,844
05/20/20 2.91 3.03 2.80 2.87 20.36m 0.200001 7.49% 2.87 59.22m 54,736
05/19/20 3.15 3.365 2.96 3.17 21.09m 0.143186 5.67% 2.67 67.03m 59,995
05/18/20 2.83 3.02 2.74 3.00 19.36m 0.269527 11.94% 2.5268 56.18m 51,007
05/15/20 2.64 2.79 2.58 2.68 10.49m 0.00 0.00% 2.2573 28.11m 28,467
05/14/20 2.50 2.70 2.40 2.68 14.66m 0.084227 3.88% 2.2573 37.79m 43,336
05/13/20 2.69 2.71 2.45 2.58 15.72m -0.09265 -4.09% 2.1731 40.13m 49,014
05/12/20 2.93 2.98 2.67 2.69 18.97m 0.067382 3.07% 2.2657 52.52m 49,095
05/11/20 2.72 2.722 2.59 2.61 10.46m -0.117918 -5.09% 2.1983 27.6m 34,982
05/08/20 2.69 2.7799 2.65 2.75 8.3m 0.050536 2.23% 2.3162 22.68m 25,302
05/07/20 2.74 2.81 2.62 2.69 8.33m 0.016845 0.75% 2.2657 22.81m 28,932
05/06/20 2.86 2.97 2.67 2.67 9.65m -0.117918 -4.98% 2.2489 26.64m 34,192
05/05/20 2.97 3.14 2.80 2.81 9.48m 0.00 0.00% 2.3668 28.19m 29,943