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

Independence Realty Trust Inc (NY: IRT )

15.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 28, 2014 7.017 7.054 6.914 6.914 295,224 -0.04(-0.63%)
Nov 26, 2014 6.958 6.958 6.958 6.958 209,294 +0.04(+0.53%)
Nov 25, 2014 6.878 6.951 6.878 6.922 276,195 +0.00(+0.00%)
Nov 24, 2014 6.885 6.966 6.863 6.922 564,587 +0.04(+0.53%)
Nov 21, 2014 6.944 6.944 6.848 6.885 1,311,999 +0.00(+0.00%)
Nov 20, 2014 6.892 6.944 6.827 6.885 9,797,503 -0.36(-4.95%)
Nov 19, 2014 7.405 7.486 7.244 7.244 117,020 -0.10(-1.40%)
Nov 18, 2014 7.449 7.537 7.288 7.347 152,010 +0.06(+0.80%)
Nov 17, 2014 7.288 7.325 7.259 7.288 91,390 +0.04(+0.51%)
Nov 14, 2014 7.105 7.273 7.090 7.251 57,160 +0.15(+2.06%)
Nov 13, 2014 7.229 7.236 7.098 7.105 80,920 -0.12(-1.62%)
Nov 12, 2014 7.207 7.310 7.141 7.222 71,920 +0.01(+0.10%)
Nov 11, 2014 7.163 7.222 7.156 7.215 51,812 +0.04(+0.61%)
Nov 10, 2014 7.141 7.222 7.046 7.171 66,310 +0.04(+0.51%)
Nov 07, 2014 7.046 7.134 7.039 7.134 79,097 +0.12(+1.78%)
Nov 06, 2014 7.090 7.119 6.966 7.010 65,439 -0.10(-1.44%)
Nov 05, 2014 7.141 7.215 7.088 7.112 72,020 -0.06(-0.82%)
Nov 04, 2014 7.032 7.178 7.024 7.171 85,500 +0.17(+2.41%)
Nov 03, 2014 7.215 7.215 6.980 7.002 100,933 -0.20(-2.75%)
Oct 31, 2014 7.032 7.207 6.944 7.200 133,508 +0.24(+3.47%)
Oct 30, 2014 6.885 7.068 6.856 6.958 94,758 +0.07(+1.06%)
Oct 29, 2014 6.995 6.995 6.885 6.885 93,428 -0.13(-1.88%)
Oct 28, 2014 7.010 7.101 7.002 7.017 61,649 +0.01(+0.21%)
Oct 27, 2014 7.068 7.171 6.907 7.002 148,815 -0.03(-0.42%)
Oct 24, 2014 7.207 7.273 7.032 7.032 97,090 -0.15(-2.04%)
Oct 23, 2014 7.054 7.178 6.936 7.178 87,160 +0.11(+1.55%)
Oct 22, 2014 6.973 7.098 6.927 7.068 100,913 +0.07(+1.05%)
Oct 21, 2014 7.032 7.098 6.966 6.995 101,535 -0.01(-0.10%)
Oct 20, 2014 6.849 7.032 6.827 7.002 92,224 +0.15(+2.14%)
Oct 17, 2014 6.797 6.878 6.783 6.856 162,611 +0.08(+1.19%)
Oct 16, 2014 6.797 6.958 6.739 6.775 248,299 -0.07(-1.07%)
Oct 15, 2014 6.988 6.995 6.805 6.849 199,473 -0.15(-2.09%)
Oct 14, 2014 6.958 7.017 6.892 6.995 126,199 +0.02(+0.32%)
Oct 13, 2014 7.032 7.032 6.900 6.973 109,881 -0.06(-0.83%)
Oct 10, 2014 7.068 7.134 6.966 7.032 96,559 -0.05(-0.72%)
Oct 09, 2014 7.134 7.141 7.039 7.083 42,538 +0.01(+0.21%)
Oct 08, 2014 7.032 7.112 7.002 7.068 53,613 +0.01(+0.21%)
Oct 07, 2014 7.002 7.059 6.914 7.054 84,644 +0.02(+0.31%)
Oct 06, 2014 7.024 7.098 6.958 7.032 66,462 +0.00(+0.00%)
Oct 03, 2014 7.054 7.134 7.010 7.032 40,729 -0.02(-0.31%)
Oct 02, 2014 7.090 7.090 6.988 7.054 120,075 +0.01(+0.21%)
Oct 01, 2014 7.076 7.076 6.995 7.039 68,141 -0.05(-0.72%)
Sep 30, 2014 7.112 7.207 7.046 7.090 80,692 -0.01(-0.21%)
Sep 29, 2014 7.127 7.134 6.995 7.105 77,614 -0.02(-0.31%)
Sep 26, 2014 6.958 7.288 6.958 7.127 107,793 +0.11(+1.57%)
Sep 25, 2014 7.054 7.054 6.914 7.017 140,096 -0.01(-0.21%)
Sep 24, 2014 7.112 7.178 7.032 7.032 76,712 -0.04(-0.62%)
Sep 23, 2014 7.083 7.152 7.032 7.076 139,399 +0.04(+0.62%)
Sep 22, 2014 7.354 7.354 7.032 7.032 251,087 -0.32(-4.38%)
Sep 19, 2014 7.464 7.464 7.266 7.354 522,693 +0.04(+0.50%)
Sep 18, 2014 7.347 7.427 7.273 7.317 174,690 +0.00(+0.00%)
Sep 17, 2014 7.361 7.500 7.303 7.317 133,692 -0.01(-0.10%)
Sep 16, 2014 7.303 7.391 7.303 7.325 95,723 +0.00(+0.00%)
Sep 15, 2014 7.310 7.398 7.295 7.325 74,827 +0.01(+0.10%)
Sep 12, 2014 7.413 7.420 7.295 7.317 195,619 -0.10(-1.28%)
Sep 11, 2014 7.398 7.449 7.391 7.413 62,007 +0.01(+0.20%)
Sep 10, 2014 7.442 7.442 7.383 7.398 116,568 -0.04(-0.49%)
Sep 09, 2014 7.465 7.465 7.369 7.434 83,261 +0.01(+0.20%)
Sep 08, 2014 7.325 7.456 7.325 7.420 88,086 +0.07(+1.00%)
Sep 05, 2014 7.369 7.391 7.317 7.347 75,760 -0.04(-0.50%)
Sep 04, 2014 7.442 7.500 7.317 7.383 134,222 -0.08(-1.08%)
Sep 03, 2014 7.500 7.500 7.325 7.464 121,274 +0.01(+0.10%)
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.