Indicators

Independence Realty Trust Inc (NY: IRT )

17.11 -0.02 (-0.12%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.475	6.512	6.416	6.468	222,639	+0.01(+0.23%)
May 28, 2015	6.453	6.497	6.431	6.453	133,542	-0.01(-0.23%)
May 27, 2015	6.387	6.482	6.387	6.468	124,360	+0.06(+0.91%)
May 26, 2015	6.482	6.497	6.365	6.409	146,235	-0.05(-0.79%)
May 22, 2015	6.504	6.460	6.460	6.460	94,339	-0.04(-0.56%)
May 21, 2015	6.563	6.585	6.482	6.497	151,543	-0.03(-0.45%)
May 20, 2015	6.482	6.591	6.424	6.526	224,245	+0.10(+1.48%)
May 19, 2015	6.490	6.556	6.336	6.431	263,165	-0.09(-1.35%)
May 18, 2015	6.673	6.673	6.482	6.519	253,614	-0.07(-1.11%)
May 15, 2015	6.563	6.629	6.526	6.592	179,718	+0.08(+1.24%)
May 14, 2015	6.519	6.585	6.497	6.512	235,635	+0.05(+0.79%)
May 13, 2015	6.438	6.534	6.438	6.460	167,474	+0.06(+0.92%)
May 12, 2015	6.314	6.490	6.314	6.402	279,749	-0.07(-1.13%)
May 11, 2015	6.255	6.548	6.255	6.475	507,833	+0.20(+3.15%)
May 08, 2015	6.372	6.438	6.246	6.277	363,961	-0.08(-1.27%)
May 07, 2015	6.460	6.500	6.248	6.358	158,012	+0.07(+1.17%)
May 06, 2015	6.226	6.306	6.138	6.285	296,299	+0.06(+0.94%)
May 05, 2015	6.350	6.409	6.079	6.226	697,356	-0.16(-2.52%)
May 04, 2015	6.599	6.658	6.277	6.387	823,768	-0.26(-3.96%)

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.