Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.160 -0.140 (-1.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	9.356	9.489	9.294	9.383	1,319,584	-0.10(-1.03%)
May 30, 2023	9.144	9.538	9.144	9.480	1,061,387	+0.39(+4.28%)
May 26, 2023	8.754	9.109	8.613	9.091	1,069,375	+0.39(+4.48%)
May 25, 2023	8.896	8.914	8.608	8.701	1,634,994	-0.26(-2.87%)
May 24, 2023	9.197	9.224	8.874	8.958	1,013,841	-0.27(-2.88%)
May 23, 2023	9.454	9.556	9.215	9.224	990,840	-0.10(-1.04%)
May 22, 2023	9.401	9.436	9.308	9.321	623,518	-0.06(-0.66%)
May 19, 2023	9.666	9.675	9.322	9.383	705,857	-0.19(-1.94%)
May 18, 2023	9.436	9.603	9.401	9.569	663,328	+0.11(+1.12%)
May 17, 2023	9.410	9.494	9.337	9.463	704,710	+0.11(+1.14%)
May 16, 2023	9.489	9.542	9.339	9.356	450,113	-0.20(-2.13%)
May 15, 2023	9.463	9.578	9.412	9.560	879,597	+0.12(+1.22%)
May 12, 2023	9.516	9.542	9.365	9.445	699,495	-0.07(-0.74%)
May 11, 2023	9.463	9.525	9.401	9.516	1,041,887	-0.11(-1.10%)
May 10, 2023	9.055	9.662	9.060	9.622	1,448,364	+0.77(+8.70%)
May 09, 2023	8.949	8.985	8.852	8.852	848,659	-0.18(-1.96%)
May 08, 2023	8.993	9.069	8.878	9.029	733,079	+0.11(+1.19%)
May 05, 2023	8.790	8.976	8.772	8.923	765,397	+0.29(+3.38%)
May 04, 2023	8.586	8.693	8.418	8.631	1,047,213	+0.01(+0.10%)
May 03, 2023	8.710	8.940	8.613	8.622	1,093,162	-0.04(-0.41%)
May 02, 2023	9.073	9.073	8.392	8.657	1,647,752	-0.42(-4.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices