Indicators

Independence Realty Trust Inc (NY: IRT )

17.10 -0.03 (-0.18%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.711	9.948	9.711	9.779	1,177,161	+0.07(+0.70%)
Jun 27, 2019	9.601	9.728	9.584	9.711	482,864	+0.14(+1.50%)
Jun 26, 2019	9.742	9.742	9.509	9.567	446,785	-0.15(-1.54%)
Jun 25, 2019	9.892	9.983	9.717	9.717	475,065	-0.17(-1.77%)
Jun 24, 2019	9.892	9.917	9.800	9.892	504,495	+0.05(+0.51%)
Jun 21, 2019	10.02	10.02	9.842	9.842	958,843	-0.22(-2.15%)
Jun 20, 2019	10.07	10.12	10.04	10.06	453,578	+0.03(+0.33%)
Jun 19, 2019	9.967	10.02	9.883	10.02	305,924	+0.05(+0.50%)
Jun 18, 2019	10.04	10.07	9.900	9.975	383,016	-0.02(-0.17%)
Jun 17, 2019	9.942	10.02	9.875	9.992	393,209	+0.07(+0.75%)
Jun 14, 2019	9.875	10.000	9.858	9.917	423,347	+0.06(+0.59%)
Jun 13, 2019	9.709	9.867	9.692	9.858	469,294	+0.18(+1.89%)
Jun 12, 2019	9.576	9.717	9.576	9.675	336,002	+0.09(+0.95%)
Jun 11, 2019	9.501	9.592	9.393	9.584	630,177	+0.09(+0.96%)
Jun 10, 2019	9.492	9.526	9.426	9.492	338,853	-0.01(-0.09%)
Jun 07, 2019	9.418	9.567	9.418	9.501	425,631	+0.08(+0.88%)
Jun 06, 2019	9.401	9.443	9.276	9.418	287,406	+0.07(+0.71%)
Jun 05, 2019	9.235	9.351	9.185	9.351	441,005	+0.13(+1.44%)
Jun 04, 2019	9.226	9.247	9.110	9.218	287,618	+0.03(+0.36%)

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.