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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 10.09 10.25 9.964 10.17 842,674 +0.04(+0.35%)
Jun 29, 2020 9.875 10.16 9.645 10.13 1,219,206 +0.36(+3.71%)
Jun 26, 2020 9.690 9.805 9.519 9.769 1,561,889 -0.04(-0.45%)
Jun 25, 2020 9.575 9.813 9.539 9.813 829,559 +0.13(+1.37%)
Jun 24, 2020 9.690 9.751 9.287 9.681 1,379,082 -0.22(-2.23%)
Jun 23, 2020 9.946 10.23 9.654 9.902 939,579 +0.05(+0.54%)
Jun 22, 2020 9.734 9.946 9.486 9.849 869,844 +0.11(+1.09%)
Jun 19, 2020 10.24 10.24 9.734 9.743 2,675,022 -0.38(-3.76%)
Jun 18, 2020 9.920 10.16 9.884 10.12 462,620 +0.04(+0.35%)
Jun 17, 2020 10.41 10.46 10.08 10.09 1,495,154 -0.34(-3.23%)
Jun 16, 2020 10.49 10.68 10.26 10.42 923,850 +0.26(+2.52%)
Jun 15, 2020 9.583 10.29 9.539 10.17 1,195,841 +0.18(+1.77%)
Jun 12, 2020 10.03 10.07 9.557 9.990 1,618,619 +0.42(+4.44%)
Jun 11, 2020 9.530 9.920 9.389 9.566 1,246,261 -0.45(-4.51%)
Jun 10, 2020 10.47 10.48 9.937 10.02 686,168 -0.53(-5.03%)
Jun 09, 2020 10.46 10.69 10.34 10.55 697,724 -0.24(-2.21%)
Jun 08, 2020 10.48 10.80 10.23 10.79 880,284 +0.50(+4.91%)
Jun 05, 2020 10.16 10.42 9.911 10.28 893,783 +0.62(+6.41%)
Jun 04, 2020 9.645 9.802 9.433 9.663 752,300 +0.01(+0.09%)
Jun 03, 2020 9.459 9.760 9.433 9.654 652,437 +0.36(+3.90%)
Jun 02, 2020 9.106 9.415 8.990 9.291 1,060,144 +0.38(+4.27%)
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.