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

Independence Realty Trust Inc (NY: IRT )

16.63 +0.04 (+0.24%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 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 (%)
May 31, 2019 9.043 9.193 8.977 9.135 385,364 +0.07(+0.83%)
May 30, 2019 9.043 9.110 8.993 9.060 259,905 +0.05(+0.55%)
May 29, 2019 9.076 9.076 8.985 9.010 327,517 -0.11(-1.19%)
May 28, 2019 9.210 9.235 9.110 9.118 355,282 -0.07(-0.72%)
May 24, 2019 9.135 9.218 9.126 9.185 346,899 +0.07(+0.73%)
May 23, 2019 9.118 9.118 9.027 9.118 449,263 -0.02(-0.18%)
May 22, 2019 9.076 9.168 9.035 9.135 303,871 +0.04(+0.46%)
May 21, 2019 9.027 9.110 9.002 9.093 394,504 +0.07(+0.74%)
May 20, 2019 9.068 9.093 8.977 9.027 219,601 -0.07(-0.73%)
May 17, 2019 9.052 9.110 8.952 9.093 291,126 +0.00(+0.00%)
May 16, 2019 9.093 9.193 9.027 9.093 440,531 +0.07(+0.83%)
May 15, 2019 8.977 9.052 8.952 9.018 336,239 +0.02(+0.18%)
May 14, 2019 8.902 9.002 8.885 9.002 339,540 +0.09(+1.03%)
May 13, 2019 8.910 8.943 8.810 8.910 438,346 -0.07(-0.74%)
May 10, 2019 8.819 8.985 8.777 8.977 400,629 +0.20(+2.27%)
May 09, 2019 8.677 8.794 8.661 8.777 616,783 +0.07(+0.76%)
May 08, 2019 8.719 8.835 8.702 8.710 381,978 -0.02(-0.29%)
May 07, 2019 8.835 8.902 8.673 8.735 601,384 -0.13(-1.50%)
May 06, 2019 8.902 9.052 8.852 8.868 612,022 -0.12(-1.30%)
May 03, 2019 8.810 9.010 8.802 8.985 438,252 +0.22(+2.47%)
May 02, 2019 8.760 8.960 8.669 8.769 455,626 -0.09(-1.03%)
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.