Indicators

Independence Realty Trust Inc (NY: IRT )

17.12 -0.00 (-0.03%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.494	7.583	7.479	7.583	1,027,769	+0.04(+0.59%)
Sep 28, 2017	7.568	7.583	7.412	7.539	1,097,114	+0.01(+0.20%)
Sep 27, 2017		7.553		7.524	932,733	+0.03(+0.40%)
Sep 26, 2017	7.546	7.546	7.405	7.494	976,522	-0.06(-0.78%)
Sep 25, 2017	7.613	7.635	7.524	7.553	1,601,959	+0.01(+0.20%)
Sep 22, 2017	7.561	7.613	7.457	7.538	4,153,124	+0.01(+0.10%)
Sep 21, 2017	7.524	7.605	7.494	7.531	1,099,094	+0.00(+0.00%)
Sep 20, 2017	7.627	7.694	7.509	7.531	1,438,738	-0.10(-1.36%)
Sep 19, 2017	7.635	7.702	7.590	7.635	1,319,997	-0.01(-0.10%)
Sep 18, 2017	7.464	7.679	7.449	7.642	1,756,194	+0.16(+2.18%)
Sep 15, 2017	7.383	7.479	7.309	7.479	4,969,662	+0.07(+1.00%)
Sep 14, 2017	7.501	7.516	7.390	7.405	1,315,645	-0.08(-1.09%)
Sep 13, 2017	7.642	7.661	7.449	7.487	1,215,076	-0.13(-1.75%)
Sep 12, 2017	7.620	7.694	7.583	7.620	1,611,512	-0.04(-0.48%)
Sep 11, 2017	7.561	7.687	7.561	7.657	2,285,319	+0.10(+1.37%)
Sep 08, 2017	7.405	7.561	7.337	7.553	2,573,739	+0.15(+2.00%)
Sep 07, 2017	7.086	7.442	7.086	7.405	13,262,290	+0.39(+5.60%)
Sep 06, 2017	7.412	7.412	6.931	7.012	8,855,223	-0.69(-8.95%)
Sep 05, 2017	7.620	7.731	7.613	7.702	960,783	+0.10(+1.27%)

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.