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

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2015 5.567 5.501 5.501 5.501 177,347 -0.04(-0.79%)
Dec 30, 2015 5.691 5.757 5.545 5.545 189,314 -0.13(-2.32%)
Dec 29, 2015 5.640 5.699 5.618 5.677 172,193 +0.03(+0.52%)
Dec 28, 2015 5.662 5.721 5.541 5.647 310,005 -0.03(-0.52%)
Dec 24, 2015 5.735 5.677 5.677 5.677 83,007 -0.02(-0.39%)
Dec 23, 2015 5.618 5.753 5.618 5.699 292,331 +0.10(+1.70%)
Dec 22, 2015 5.618 5.721 5.552 5.603 221,079 -0.01(-0.26%)
Dec 21, 2015 5.816 5.816 5.559 5.618 105,071 -0.20(-3.40%)
Dec 18, 2015 5.589 5.816 5.464 5.816 1,878,579 +0.21(+3.66%)
Dec 17, 2015 5.669 5.721 5.589 5.611 132,354 -0.03(-0.52%)
Dec 16, 2015 5.508 5.669 5.413 5.640 325,352 +0.12(+2.26%)
Dec 15, 2015 5.274 5.530 5.252 5.515 363,053 +0.28(+5.31%)
Dec 14, 2015 5.347 5.384 5.054 5.237 455,635 -0.09(-1.65%)
Dec 11, 2015 5.237 5.373 5.237 5.325 278,043 +0.04(+0.69%)
Dec 10, 2015 5.347 5.450 5.274 5.288 184,436 -0.03(-0.55%)
Dec 09, 2015 5.296 5.479 5.219 5.318 226,241 +0.13(+2.54%)
Dec 08, 2015 5.559 5.559 5.039 5.186 840,341 -0.43(-7.69%)
Dec 07, 2015 5.574 5.647 5.515 5.618 215,035 +0.02(+0.39%)
Dec 04, 2015 5.603 5.699 5.515 5.596 171,881 -0.01(-0.26%)
Dec 03, 2015 5.618 5.647 5.574 5.611 296,149 -0.01(-0.26%)
Dec 02, 2015 5.684 5.742 5.589 5.625 138,838 -0.10(-1.66%)
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.