Indicators

Independence Realty Trust Inc (NY: IRT )

17.07 -0.05 (-0.32%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.504	6.643	6.504	6.621	475,398	+0.12(+1.80%)
Jul 28, 2016	6.526	6.546	6.446	6.504	182,596	+0.01(+0.11%)
Jul 27, 2016	6.490	6.556	6.438	6.497	204,065	-0.08(-1.22%)
Jul 26, 2016	6.621	6.643	6.519	6.578	290,895	+0.00(+0.00%)
Jul 25, 2016	6.665	6.678	6.534	6.578	385,169	-0.06(-0.88%)
Jul 22, 2016	6.570	6.636	6.548	6.636	592,963	+0.12(+1.80%)
Jul 21, 2016	6.643	6.643	6.438	6.519	444,730	-0.07(-1.11%)
Jul 20, 2016	6.519	6.739	6.490	6.592	1,026,266	+0.11(+1.69%)
Jul 19, 2016	6.409	6.482	6.372	6.482	462,863	+0.12(+1.84%)
Jul 18, 2016	6.204	6.394	6.175	6.365	867,894	+0.20(+3.21%)
Jul 15, 2016	6.116	6.175	6.072	6.167	248,012	+0.10(+1.57%)
Jul 14, 2016	6.189	6.189	6.072	6.072	286,088	-0.09(-1.43%)
Jul 13, 2016	6.219	6.219	6.145	6.160	244,065	-0.04(-0.71%)
Jul 12, 2016	6.167	6.211	6.116	6.204	366,050	+0.05(+0.83%)
Jul 11, 2016	6.101	6.160	6.044	6.153	222,464	+0.05(+0.84%)
Jul 08, 2016	6.057	6.123	5.977	6.101	238,673	+0.12(+2.08%)
Jul 07, 2016	6.175	6.189	5.926	5.977	481,734	-0.22(-3.55%)
Jul 06, 2016	6.226	6.226	6.145	6.197	189,663	-0.01(-0.12%)
Jul 05, 2016	6.065	6.226	6.065	6.204	348,940	+0.14(+2.29%)

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.