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

Independence Realty Trust Inc (NY: IRT )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 12:23 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 (%)
Aug 31, 2015 5.420 5.479 5.296 5.428 207,229 -0.02(-0.40%)
Aug 28, 2015 5.435 5.522 5.322 5.450 108,098 -0.01(-0.27%)
Aug 27, 2015 5.362 5.523 5.303 5.464 304,768 +0.11(+2.05%)
Aug 26, 2015 5.384 5.391 5.237 5.354 318,606 +0.06(+1.11%)
Aug 25, 2015 5.486 5.486 5.274 5.296 342,038 -0.04(-0.82%)
Aug 24, 2015 5.384 5.545 5.274 5.340 443,506 -0.21(-3.83%)
Aug 21, 2015 5.581 5.677 5.552 5.552 264,604 -0.13(-2.32%)
Aug 20, 2015 5.779 5.779 5.662 5.684 163,926 -0.12(-2.02%)
Aug 19, 2015 5.779 5.882 5.713 5.801 212,625 -0.03(-0.50%)
Aug 18, 2015 5.889 5.918 5.735 5.830 155,078 -0.10(-1.73%)
Aug 17, 2015 5.852 5.962 5.823 5.933 197,724 +0.06(+1.00%)
Aug 14, 2015 5.816 5.874 5.794 5.874 134,012 +0.04(+0.63%)
Aug 13, 2015 5.823 5.852 5.779 5.838 88,257 +0.01(+0.13%)
Aug 12, 2015 5.867 5.867 5.721 5.830 210,380 -0.04(-0.62%)
Aug 11, 2015 5.728 5.867 5.552 5.867 151,868 +0.11(+1.91%)
Aug 10, 2015 5.779 5.779 5.699 5.757 137,814 +0.02(+0.38%)
Aug 07, 2015 5.772 5.816 5.706 5.735 104,475 -0.08(-1.39%)
Aug 06, 2015 5.896 5.896 5.713 5.816 128,745 -0.08(-1.37%)
Aug 05, 2015 6.021 6.021 5.808 5.896 207,146 -0.04(-0.74%)
Aug 04, 2015 5.926 5.986 5.838 5.940 165,989 -0.02(-0.37%)
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.