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

Independence Realty Trust Inc (NY: IRT )

20.49 -0.03 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2013 4.496 4.459 4.459 4.459 2,244 -0.03(-0.71%)
Dec 30, 2013 4.448 4.534 4.448 4.491 10,266 +0.00(+0.00%)
Dec 27, 2013 4.469 4.511 4.469 4.491 22,385 +0.06(+1.24%)
Dec 26, 2013 4.510 4.526 4.420 4.436 39,617 -0.10(-2.22%)
Dec 24, 2013 4.446 4.616 4.446 4.537 8,770 +0.12(+2.64%)
Dec 23, 2013 4.436 4.489 4.415 4.420 22,799 +0.20(+4.65%)
Dec 20, 2013 4.425 4.452 4.223 4.223 39,261 -0.20(-4.45%)
Dec 19, 2013 4.409 4.445 4.409 4.420 9,020 -0.02(-0.36%)
Dec 18, 2013 4.466 4.472 4.393 4.436 28,943 -0.02(-0.48%)
Dec 17, 2013 4.515 4.515 4.457 4.457 15,435 -0.03(-0.71%)
Dec 16, 2013 4.595 4.595 4.457 4.489 36,961 -0.09(-1.97%)
Dec 13, 2013 4.531 4.590 4.494 4.579 35,831 +0.03(+0.58%)
Dec 12, 2013 4.462 4.632 4.462 4.553 14,219 +0.09(+2.02%)
Dec 11, 2013 4.462 4.478 4.457 4.462 39,549 +0.00(+0.00%)
Dec 10, 2013 4.457 4.478 4.457 4.462 21,856 +0.00(+0.00%)
Dec 09, 2013 4.462 4.473 4.457 4.462 14,807 +0.00(+0.00%)
Dec 06, 2013 4.457 4.473 4.449 4.462 14,903 +0.04(+0.84%)
Dec 05, 2013 4.415 4.430 4.415 4.425 17,553 +0.01(+0.12%)
Dec 04, 2013 4.409 4.430 4.409 4.420 21,414 -0.01(-0.12%)
Dec 03, 2013 4.430 4.457 4.409 4.425 43,799 +0.00(+0.00%)
Dec 02, 2013 4.489 4.500 4.409 4.425 22,701 -0.02(-0.48%)
Nov 29, 2013 4.500 4.569 4.430 4.446 31,178 -0.02(-0.36%)
Nov 27, 2013 4.505 4.531 4.409 4.462 24,100 -0.03(-0.71%)
Nov 26, 2013 4.500 4.537 4.473 4.494 22,598 +0.01(+0.15%)
Nov 25, 2013 4.540 4.540 4.487 4.487 67,206 -0.04(-0.93%)
Nov 22, 2013 4.567 4.622 4.519 4.530 75,126 -0.06(-1.38%)
Nov 21, 2013 4.540 4.598 4.525 4.593 22,973 +0.03(+0.58%)
Nov 20, 2013 4.598 4.656 4.540 4.567 41,602 -0.01(-0.12%)
Nov 19, 2013 4.651 4.651 4.545 4.572 45,419 -0.02(-0.46%)
Nov 18, 2013 4.619 4.619 4.577 4.593 25,861 +0.01(+0.23%)
Nov 15, 2013 4.577 4.619 4.572 4.582 14,975 -0.02(-0.34%)
Nov 14, 2013 4.625 4.746 4.575 4.598 23,175 -0.01(-0.23%)
Nov 12, 2013 4.577 4.664 4.556 4.609 21,758 +0.00(+0.00%)
Nov 11, 2013 4.604 4.614 4.567 4.609 11,048 -0.01(-0.23%)
Nov 08, 2013 4.651 4.667 4.603 4.619 60,084 -0.03(-0.68%)
Nov 07, 2013 4.614 4.672 4.614 4.651 30,762 +0.04(+0.80%)
Nov 06, 2013 4.572 4.614 4.572 4.614 7,122 +0.06(+1.27%)
Nov 05, 2013 4.619 4.619 4.554 4.556 44,391 -0.03(-0.58%)
Nov 04, 2013 4.561 4.582 4.540 4.582 18,298 +0.04(+0.81%)
Nov 01, 2013 4.545 4.614 4.530 4.545 134,906 +0.01(+0.23%)
Oct 31, 2013 4.582 4.582 4.514 4.535 44,826 -0.03(-0.69%)
Oct 30, 2013 4.540 4.567 4.490 4.567 29,394 +0.03(+0.70%)
Oct 29, 2013 4.540 4.567 4.519 4.535 35,279 +0.01(+0.27%)
Oct 28, 2013 4.575 4.591 4.523 4.523 44,225 -0.04(-0.92%)
Oct 25, 2013 4.500 4.586 4.486 4.565 30,098 +0.05(+1.16%)
Oct 24, 2013 4.486 4.559 4.470 4.512 80,272 +0.05(+1.18%)
Oct 23, 2013 4.460 4.486 4.449 4.460 50,006 +0.00(+0.00%)
Oct 22, 2013 4.460 4.460 4.407 4.460 70,290 +0.02(+0.35%)
Oct 21, 2013 4.434 4.460 4.413 4.444 101,557 +0.01(+0.12%)
Oct 18, 2013 4.460 4.460 4.434 4.439 84,128 -0.02(-0.47%)
Oct 17, 2013 4.460 4.460 4.413 4.460 69,482 +0.01(+0.24%)
Oct 16, 2013 4.386 4.470 4.386 4.449 69,452 +0.09(+2.05%)
Oct 15, 2013 4.386 4.402 4.360 4.360 14,799 +0.00(+0.00%)
Oct 14, 2013 4.360 4.402 4.355 4.360 18,678 -0.01(-0.12%)
Oct 11, 2013 4.386 4.392 4.360 4.365 27,296 +0.01(+0.24%)
Oct 10, 2013 4.334 4.403 4.334 4.355 29,530 +0.00(+0.04%)
Oct 09, 2013 4.339 4.353 4.329 4.353 17,330 +0.02(+0.43%)
Oct 08, 2013 4.355 4.377 4.329 4.334 25,895 -0.02(-0.35%)
Oct 07, 2013 4.392 4.392 4.344 4.350 27,508 -0.02(-0.48%)
Oct 04, 2013 4.344 4.407 4.344 4.371 14,399 +0.02(+0.36%)
Oct 03, 2013 4.371 4.392 4.344 4.355 19,293 +0.02(+0.48%)
Oct 02, 2013 4.355 4.413 4.334 4.334 16,608 +0.00(+0.00%)
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.