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

Independence Realty Trust Inc (NY: IRT )

17.13 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 21, 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 (%)
Oct 31, 2018 8.123 8.131 7.922 7.946 1,081,325 -0.16(-1.98%)
Oct 30, 2018 8.059 8.187 8.035 8.107 510,875 +0.06(+0.80%)
Oct 29, 2018 7.979 8.099 7.963 8.043 385,560 +0.12(+1.52%)
Oct 26, 2018 7.987 8.027 7.850 7.922 959,387 -0.10(-1.20%)
Oct 25, 2018 7.874 8.043 7.842 8.019 734,956 +0.14(+1.83%)
Oct 24, 2018 7.818 7.971 7.810 7.874 516,031 +0.06(+0.72%)
Oct 23, 2018 7.786 7.866 7.658 7.818 481,743 +0.01(+0.10%)
Oct 22, 2018 7.906 8.043 7.810 7.810 562,645 -0.07(-0.92%)
Oct 19, 2018 7.874 7.930 7.814 7.882 598,354 +0.02(+0.31%)
Oct 18, 2018 7.898 7.946 7.842 7.858 560,290 -0.05(-0.61%)
Oct 17, 2018 7.906 7.963 7.872 7.906 371,938 -0.03(-0.40%)
Oct 16, 2018 7.842 7.955 7.786 7.938 794,005 +0.10(+1.23%)
Oct 15, 2018 7.730 7.930 7.714 7.842 461,624 +0.12(+1.56%)
Oct 12, 2018 7.826 7.858 7.666 7.722 809,486 -0.04(-0.52%)
Oct 11, 2018 7.946 7.954 7.738 7.762 702,170 -0.21(-2.62%)
Oct 10, 2018 8.067 8.171 7.963 7.971 802,192 -0.10(-1.19%)
Oct 09, 2018 8.099 8.139 8.027 8.067 592,284 -0.03(-0.40%)
Oct 08, 2018 7.890 8.147 7.890 8.099 608,216 +0.23(+2.96%)
Oct 05, 2018 7.834 7.894 7.786 7.866 551,214 +0.05(+0.62%)
Oct 04, 2018 8.059 8.115 7.810 7.818 1,452,540 -0.25(-3.08%)
Oct 03, 2018 8.130 8.209 8.035 8.067 906,760 -0.06(-0.68%)
Oct 02, 2018 8.146 8.279 8.114 8.122 902,098 -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.