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

Independence Realty Trust Inc (NY: IRT )

15.86 -0.10 (-0.63%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 30, 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 (%)
Mar 31, 2016 4.959 5.215 4.959 5.215 613,762 +0.23(+4.71%)
Mar 30, 2016 5.010 5.054 4.966 4.981 196,643 -0.04(-0.87%)
Mar 29, 2016 4.790 5.025 4.776 5.025 404,556 +0.15(+3.16%)
Mar 28, 2016 4.878 4.922 4.768 4.871 488,429 -0.03(-0.60%)
Mar 24, 2016 4.871 4.900 4.900 4.900 421,455 +0.00(+0.00%)
Mar 23, 2016 4.842 4.951 4.820 4.900 514,015 +0.02(+0.45%)
Mar 22, 2016 4.783 4.900 4.768 4.878 849,168 +0.07(+1.37%)
Mar 21, 2016 4.746 4.849 4.746 4.812 1,744,464 +0.10(+2.18%)
Mar 18, 2016 4.798 4.886 4.373 4.710 2,415,423 -0.10(-1.98%)
Mar 17, 2016 4.856 4.886 4.776 4.805 1,103,038 -0.04(-0.91%)
Mar 16, 2016 4.907 4.944 4.823 4.849 1,255,882 -0.04(-0.75%)
Mar 15, 2016 5.003 5.003 4.834 4.886 473,021 -0.04(-0.74%)
Mar 14, 2016 4.834 4.944 4.798 4.922 371,634 +0.05(+1.05%)
Mar 11, 2016 4.790 4.871 4.780 4.871 261,750 +0.15(+3.10%)
Mar 10, 2016 4.805 4.849 4.702 4.724 322,947 -0.07(-1.53%)
Mar 09, 2016 4.878 4.966 4.790 4.798 252,362 -0.06(-1.21%)
Mar 08, 2016 4.988 5.017 4.827 4.856 474,410 -0.18(-3.63%)
Mar 07, 2016 4.973 5.039 4.886 5.039 379,607 +0.08(+1.62%)
Mar 04, 2016 5.017 5.135 4.937 4.959 370,510 -0.06(-1.17%)
Mar 03, 2016 4.834 5.032 4.812 5.017 391,008 +0.21(+4.26%)
Mar 02, 2016 4.739 4.834 4.739 4.812 291,494 +0.09(+1.86%)
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.