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

Independence Realty Trust Inc (NY: IRT )

17.13 -0.10 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 6.548 6.585 6.519 6.548 52,319 +0.01(+0.22%)
Apr 29, 2014 6.526 6.578 6.504 6.534 27,273 +0.01(+0.22%)
Apr 28, 2014 6.468 6.563 6.468 6.519 34,319 -0.01(-0.11%)
Apr 25, 2014 6.651 6.651 6.526 6.526 49,922 -0.10(-1.55%)
Apr 24, 2014 6.629 6.646 6.563 6.629 62,822 +0.01(+0.11%)
Apr 23, 2014 6.592 6.621 6.567 6.621 63,005 +0.05(+0.78%)
Apr 22, 2014 6.607 6.607 6.519 6.570 84,280 +0.01(+0.11%)
Apr 21, 2014 6.585 6.592 6.563 6.563 54,776 +0.01(+0.11%)
Apr 17, 2014 6.592 6.556 6.556 6.556 60,344 +0.01(+0.22%)
Apr 16, 2014 6.599 6.607 6.541 6.541 91,697 +0.01(+0.11%)
Apr 15, 2014 6.526 6.592 6.460 6.534 81,161 +0.07(+1.02%)
Apr 14, 2014 6.490 6.556 6.468 6.468 43,415 -0.02(-0.34%)
Apr 11, 2014 6.504 6.592 6.482 6.490 47,141 +0.01(+0.23%)
Apr 10, 2014 6.585 6.629 6.475 6.475 139,589 -0.10(-1.56%)
Apr 09, 2014 6.570 6.665 6.504 6.578 141,330 +0.06(+0.90%)
Apr 08, 2014 6.548 6.665 6.446 6.519 122,211 +0.04(+0.56%)
Apr 07, 2014 6.446 6.556 6.446 6.482 33,268 +0.01(+0.11%)
Apr 04, 2014 6.534 6.534 6.431 6.475 88,569 +0.01(+0.11%)
Apr 03, 2014 6.563 6.658 6.468 6.468 66,381 -0.04(-0.56%)
Apr 02, 2014 6.519 6.585 6.490 6.504 114,498 +0.05(+0.79%)
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.