Indicators

Independence Realty Trust Inc (NY: IRT )

17.09 -0.04 (-0.24%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.495	6.556	6.449	6.465	889,466	+0.02(+0.24%)
Feb 27, 2018	6.662	6.677	6.396	6.449	905,357	-0.20(-3.08%)
Feb 26, 2018	6.601	6.662	6.563	6.654	592,111	+0.08(+1.15%)
Feb 23, 2018	6.556	6.662	6.548	6.578	644,135	+0.11(+1.76%)
Feb 22, 2018		6.465		6.465	967,743	+0.18(+2.90%)
Feb 21, 2018	6.495	6.503	6.267	6.283	1,010,918	-0.24(-3.72%)
Feb 20, 2018	6.829	6.943	6.525	6.525	899,591	-0.14(-2.05%)
Feb 16, 2018		6.662	6.662	6.662	0	+0.08(+1.27%)
Feb 15, 2018	6.533	6.609	6.504	6.578	557,154	+0.08(+1.17%)
Feb 14, 2018	6.571	6.578	6.449	6.503	785,173	-0.13(-1.95%)
Feb 13, 2018	6.525	6.670	6.518	6.632	1,043,622	+0.07(+1.04%)
Feb 12, 2018	6.457	6.578	6.320	6.563	1,182,313	+0.11(+1.76%)
Feb 09, 2018	6.396	6.510	6.317	6.449	1,088,365	+0.10(+1.55%)
Feb 08, 2018	6.487	6.518	6.343	6.351	1,201,460	-0.14(-2.11%)
Feb 07, 2018	6.465	6.520	6.465	6.487	1,013,430	+0.02(+0.23%)
Feb 06, 2018	6.358	6.503	6.267	6.472	2,150,924	-0.07(-1.10%)
Feb 05, 2018	6.662	6.685	6.389	6.544	1,047,411	-0.19(-2.76%)
Feb 02, 2018	6.859	6.881	6.677	6.730	1,183,504	-0.17(-2.42%)

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.