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

Independence Realty Trust Inc (NY: IRT )

16.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2015 6.475 6.512 6.416 6.468 222,639 +0.01(+0.23%)
May 28, 2015 6.453 6.497 6.431 6.453 133,542 -0.01(-0.23%)
May 27, 2015 6.387 6.482 6.387 6.468 124,360 +0.06(+0.91%)
May 26, 2015 6.482 6.497 6.365 6.409 146,235 -0.05(-0.79%)
May 22, 2015 6.504 6.460 6.460 6.460 94,339 -0.04(-0.56%)
May 21, 2015 6.563 6.585 6.482 6.497 151,543 -0.03(-0.45%)
May 20, 2015 6.482 6.591 6.424 6.526 224,245 +0.10(+1.48%)
May 19, 2015 6.490 6.556 6.336 6.431 263,165 -0.09(-1.35%)
May 18, 2015 6.673 6.673 6.482 6.519 253,614 -0.07(-1.11%)
May 15, 2015 6.563 6.629 6.526 6.592 179,718 +0.08(+1.24%)
May 14, 2015 6.519 6.585 6.497 6.512 235,635 +0.05(+0.79%)
May 13, 2015 6.438 6.534 6.438 6.460 167,474 +0.06(+0.92%)
May 12, 2015 6.314 6.490 6.314 6.402 279,749 -0.07(-1.13%)
May 11, 2015 6.255 6.548 6.255 6.475 507,833 +0.20(+3.15%)
May 08, 2015 6.372 6.438 6.246 6.277 363,961 -0.08(-1.27%)
May 07, 2015 6.460 6.500 6.248 6.358 158,012 +0.07(+1.17%)
May 06, 2015 6.226 6.306 6.138 6.285 296,299 +0.06(+0.94%)
May 05, 2015 6.350 6.409 6.079 6.226 697,356 -0.16(-2.52%)
May 04, 2015 6.599 6.658 6.277 6.387 823,768 -0.26(-3.96%)
May 01, 2015 6.695 6.768 6.621 6.651 220,983 -0.09(-1.30%)
Apr 30, 2015 6.717 6.752 6.665 6.739 180,619 -0.01(-0.11%)
Apr 29, 2015 6.761 6.790 6.702 6.746 142,631 -0.04(-0.65%)
Apr 28, 2015 6.819 6.878 6.746 6.790 169,308 -0.08(-1.17%)
Apr 27, 2015 6.856 6.892 6.797 6.870 209,811 +0.02(+0.32%)
Apr 24, 2015 6.849 6.892 6.841 6.849 117,860 -0.01(-0.21%)
Apr 23, 2015 6.856 6.929 6.834 6.863 141,831 +0.01(+0.21%)
Apr 22, 2015 6.827 6.885 6.827 6.849 86,874 +0.02(+0.32%)
Apr 21, 2015 6.907 6.936 6.827 6.827 150,667 -0.11(-1.58%)
Apr 20, 2015 6.870 6.936 6.827 6.936 86,198 +0.07(+0.96%)
Apr 17, 2015 6.900 6.907 6.841 6.870 86,777 -0.03(-0.42%)
Apr 16, 2015 6.929 6.944 6.863 6.900 97,239 -0.02(-0.32%)
Apr 15, 2015 7.032 7.032 6.885 6.922 95,894 -0.05(-0.74%)
Apr 14, 2015 7.024 7.032 6.936 6.973 110,232 -0.05(-0.73%)
Apr 13, 2015 6.995 7.037 6.966 7.024 129,254 +0.03(+0.42%)
Apr 10, 2015 7.002 7.039 6.944 6.995 176,587 +0.01(+0.10%)
Apr 09, 2015 6.900 6.995 6.841 6.988 91,494 +0.05(+0.74%)
Apr 08, 2015 6.958 6.966 6.853 6.936 81,864 +0.01(+0.21%)
Apr 07, 2015 7.068 7.068 6.900 6.922 111,134 -0.13(-1.87%)
Apr 06, 2015 6.892 7.068 6.892 7.054 104,851 +0.14(+2.01%)
Apr 02, 2015 6.797 6.914 6.914 6.914 95,158 +0.08(+1.18%)
Apr 01, 2015 6.914 6.980 6.805 6.834 119,305 -0.12(-1.69%)
Mar 31, 2015 6.944 6.980 6.819 6.951 64,008 +0.04(+0.53%)
Mar 30, 2015 6.849 6.980 6.849 6.914 110,661 +0.10(+1.40%)
Mar 27, 2015 6.827 6.870 6.806 6.819 63,114 -0.06(-0.85%)
Mar 26, 2015 6.922 6.951 6.849 6.878 77,090 -0.06(-0.84%)
Mar 25, 2015 7.061 7.068 6.922 6.936 132,480 -0.10(-1.35%)
Mar 24, 2015 7.112 7.134 6.960 7.032 172,040 -0.09(-1.23%)
Mar 23, 2015 6.885 7.120 6.879 7.120 229,659 +0.16(+2.32%)
Mar 20, 2015 6.936 6.958 6.865 6.958 178,375 +0.02(+0.32%)
Mar 19, 2015 6.892 6.936 6.863 6.936 101,143 +0.04(+0.64%)
Mar 18, 2015 6.797 6.922 6.791 6.892 109,297 +0.07(+1.07%)
Mar 17, 2015 6.827 6.885 6.805 6.819 120,369 -0.05(-0.75%)
Mar 16, 2015 6.841 6.911 6.827 6.870 124,906 +0.01(+0.11%)
Mar 13, 2015 6.834 6.922 6.797 6.863 166,378 -0.07(-0.95%)
Mar 12, 2015 6.863 6.944 6.797 6.929 153,911 +0.10(+1.50%)
Mar 11, 2015 6.878 6.878 6.797 6.827 99,254 -0.04(-0.53%)
Mar 10, 2015 6.812 6.885 6.812 6.863 139,842 +0.01(+0.11%)
Mar 09, 2015 6.841 6.863 6.775 6.856 96,720 +0.07(+0.97%)
Mar 06, 2015 6.805 6.849 6.775 6.790 185,421 -0.11(-1.59%)
Mar 05, 2015 6.907 6.936 6.900 6.900 139,118 -0.01(-0.11%)
Mar 04, 2015 6.878 6.922 6.892 6.907 112,306 +0.01(+0.21%)
Mar 03, 2015 6.870 6.900 6.834 6.892 142,913 +0.02(+0.32%)
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.