IVR - Invesco Mortgage Capital Inc.
Close
8.25
0.020 0.242%
Share volume: 52,084
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.23
0.02
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $8.34 | $8.34 | $8.36 | $8.36 | $8.21 | $8.21 | $8.26 | $8.26 | 2,299,550 | $2,254,643.00 |
| 12/24/2024 | $8.23 | $8.23 | $8.35 | $8.35 | $8.17 | $8.17 | $8.32 | $8.32 | 727,077 | $726,236.00 |
| 12/23/2024 | $8.39 | $8.39 | $8.39 | $8.39 | $8.15 | $8.15 | $8.23 | $8.23 | 1,870,996 | $1,870,996.00 |
| 12/20/2024 | $8.25 | $8.25 | $8.54 | $8.54 | $8.08 | $8.08 | $8.37 | $8.37 | 5,528,640 | $5,522,773.00 |
| 12/19/2024 | $8.32 | $8.32 | $8.42 | $8.42 | $8.21 | $8.21 | $8.25 | $8.25 | 1,603,992 | $1,603,992.00 |
| 12/18/2024 | $8.50 | $8.50 | $8.65 | $8.65 | $8.17 | $8.17 | $8.18 | $8.18 | 1,926,296 | $1,926,296.00 |
| 12/17/2024 | $8.53 | $8.53 | $8.63 | $8.63 | $8.45 | $8.45 | $8.49 | $8.49 | 1,448,538 | $1,448,538.00 |
| 12/16/2024 | $8.50 | $8.50 | $8.68 | $8.68 | $8.47 | $8.47 | $8.59 | $8.59 | 1,773,564 | $1,773,564.00 |