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

Independence Realty Trust Inc (NY: IRT )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2015 6.944 6.980 6.819 6.951 64,008 +0.04(+0.53%)
Mar 30, 2015 6.849 6.980 6.849 6.914 110,661 +0.10(+1.40%)
Mar 27, 2015 6.827 6.870 6.806 6.819 63,114 -0.06(-0.85%)
Mar 26, 2015 6.922 6.951 6.849 6.878 77,090 -0.06(-0.84%)
Mar 25, 2015 7.061 7.068 6.922 6.936 132,480 -0.10(-1.35%)
Mar 24, 2015 7.112 7.134 6.960 7.032 172,040 -0.09(-1.23%)
Mar 23, 2015 6.885 7.120 6.879 7.120 229,659 +0.16(+2.32%)
Mar 20, 2015 6.936 6.958 6.865 6.958 178,375 +0.02(+0.32%)
Mar 19, 2015 6.892 6.936 6.863 6.936 101,143 +0.04(+0.64%)
Mar 18, 2015 6.797 6.922 6.791 6.892 109,297 +0.07(+1.07%)
Mar 17, 2015 6.827 6.885 6.805 6.819 120,369 -0.05(-0.75%)
Mar 16, 2015 6.841 6.911 6.827 6.870 124,906 +0.01(+0.11%)
Mar 13, 2015 6.834 6.922 6.797 6.863 166,378 -0.07(-0.95%)
Mar 12, 2015 6.863 6.944 6.797 6.929 153,911 +0.10(+1.50%)
Mar 11, 2015 6.878 6.878 6.797 6.827 99,254 -0.04(-0.53%)
Mar 10, 2015 6.812 6.885 6.812 6.863 139,842 +0.01(+0.11%)
Mar 09, 2015 6.841 6.863 6.775 6.856 96,720 +0.07(+0.97%)
Mar 06, 2015 6.805 6.849 6.775 6.790 185,421 -0.11(-1.59%)
Mar 05, 2015 6.907 6.936 6.900 6.900 139,118 -0.01(-0.11%)
Mar 04, 2015 6.878 6.922 6.892 6.907 112,306 +0.01(+0.21%)
Mar 03, 2015 6.870 6.900 6.834 6.892 142,913 +0.02(+0.32%)
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.