IVR - Invesco Mortgage Capital Inc.
8.56
0.005 0.058%
Share volume: 7,565
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.56
0.01
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $8.35 | $8.35 | $8.53 | $8.53 | $8.24 | $8.24 | $8.52 | $8.52 | 1,180,883 | $1,180,883.00 |
| 02/03/2025 | $8.28 | $8.28 | $8.44 | $8.44 | $8.24 | $8.24 | $8.34 | $8.34 | 990,822 | $990,822.00 |
| 01/31/2025 | $8.35 | $8.35 | $8.53 | $8.53 | $8.35 | $8.35 | $8.46 | $8.46 | 1,225,802 | $1,225,802.00 |
| 01/30/2025 | $8.24 | $8.24 | $8.35 | $8.35 | $8.23 | $8.23 | $8.33 | $8.33 | 953,154 | $953,154.00 |
| 01/29/2025 | $8.27 | $8.27 | $8.32 | $8.32 | $8.10 | $8.10 | $8.15 | $8.15 | 866,631 | $866,631.00 |
| 01/28/2025 | $8.18 | $8.18 | $8.29 | $8.29 | $8.18 | $8.18 | $8.25 | $8.25 | 1,068,185 | $1,068,185.00 |
| 01/27/2025 | $8.11 | $8.11 | $8.23 | $8.23 | $8.10 | $8.10 | $8.20 | $8.20 | 1,257,649 | $1,257,649.00 |
| 01/24/2025 | $8.13 | $8.13 | $8.19 | $8.19 | $8.02 | $8.02 | $8.12 | $8.12 | 1,482,605 | $1,482,605.00 |
| 01/23/2025 | $8.10 | $8.10 | $8.20 | $8.20 | $8.08 | $8.08 | $8.09 | $8.09 | 1,212,043 | $1,212,043.00 |
| 01/22/2025 | $8.16 | $8.16 | $8.20 | $8.20 | $8.08 | $8.08 | $8.09 | $8.09 | 900,150 | $900,150.00 |