Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

17.11 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.603 5.764 5.581 5.742 439,688 +0.14(+2.48%)
Oct 29, 2015 5.508 5.654 5.508 5.603 328,214 -0.02(-0.39%)
Oct 28, 2015 5.479 5.640 5.471 5.625 324,710 +0.10(+1.72%)
Oct 27, 2015 5.508 5.567 5.420 5.530 526,233 +0.00(+0.00%)
Oct 26, 2015 5.655 5.655 5.486 5.530 135,811 -0.12(-2.08%)
Oct 23, 2015 5.677 5.691 5.611 5.647 216,923 +0.04(+0.78%)
Oct 22, 2015 5.523 5.611 5.464 5.603 230,616 +0.13(+2.41%)
Oct 21, 2015 5.574 5.655 5.464 5.471 179,138 -0.11(-1.97%)
Oct 20, 2015 5.559 5.633 5.559 5.581 334,948 +0.01(+0.13%)
Oct 19, 2015 5.450 5.589 5.442 5.574 213,626 +0.07(+1.20%)
Oct 16, 2015 5.545 5.567 5.493 5.508 214,854 +0.00(+0.00%)
Oct 15, 2015 5.413 5.515 5.356 5.508 200,548 +0.15(+2.73%)
Oct 14, 2015 5.457 5.493 5.354 5.362 166,404 -0.10(-1.74%)
Oct 13, 2015 5.493 5.552 5.457 5.457 99,308 -0.07(-1.32%)
Oct 12, 2015 5.530 5.545 5.493 5.530 184,557 -0.04(-0.66%)
Oct 09, 2015 5.596 5.603 5.493 5.567 135,058 +0.01(+0.26%)
Oct 08, 2015 5.457 5.574 5.457 5.552 396,722 +0.06(+1.07%)
Oct 07, 2015 5.464 5.545 5.450 5.493 232,063 +0.08(+1.49%)
Oct 06, 2015 5.435 5.493 5.384 5.413 154,012 -0.01(-0.27%)
Oct 05, 2015 5.428 5.457 5.318 5.428 221,595 +0.12(+2.35%)
Oct 02, 2015 5.252 5.332 5.215 5.303 322,433 +0.07(+1.26%)
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.