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

Independence Realty Trust Inc (NY: IRT )

17.12 -0.00 (-0.03%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 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, 2015 6.717 6.752 6.665 6.739 180,619 -0.01(-0.11%)
Apr 29, 2015 6.761 6.790 6.702 6.746 142,631 -0.04(-0.65%)
Apr 28, 2015 6.819 6.878 6.746 6.790 169,308 -0.08(-1.17%)
Apr 27, 2015 6.856 6.892 6.797 6.870 209,811 +0.02(+0.32%)
Apr 24, 2015 6.849 6.892 6.841 6.849 117,860 -0.01(-0.21%)
Apr 23, 2015 6.856 6.929 6.834 6.863 141,831 +0.01(+0.21%)
Apr 22, 2015 6.827 6.885 6.827 6.849 86,874 +0.02(+0.32%)
Apr 21, 2015 6.907 6.936 6.827 6.827 150,667 -0.11(-1.58%)
Apr 20, 2015 6.870 6.936 6.827 6.936 86,198 +0.07(+0.96%)
Apr 17, 2015 6.900 6.907 6.841 6.870 86,777 -0.03(-0.42%)
Apr 16, 2015 6.929 6.944 6.863 6.900 97,239 -0.02(-0.32%)
Apr 15, 2015 7.032 7.032 6.885 6.922 95,894 -0.05(-0.74%)
Apr 14, 2015 7.024 7.032 6.936 6.973 110,232 -0.05(-0.73%)
Apr 13, 2015 6.995 7.037 6.966 7.024 129,254 +0.03(+0.42%)
Apr 10, 2015 7.002 7.039 6.944 6.995 176,587 +0.01(+0.10%)
Apr 09, 2015 6.900 6.995 6.841 6.988 91,494 +0.05(+0.74%)
Apr 08, 2015 6.958 6.966 6.853 6.936 81,864 +0.01(+0.21%)
Apr 07, 2015 7.068 7.068 6.900 6.922 111,134 -0.13(-1.87%)
Apr 06, 2015 6.892 7.068 6.892 7.054 104,851 +0.14(+2.01%)
Apr 02, 2015 6.797 6.914 6.914 6.914 95,158 +0.08(+1.18%)
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.