Indicators

Independence Realty Trust Inc (NY: IRT )

17.11 -0.02 (-0.12%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.79	12.92	12.77	12.79	254,368	-0.04(-0.33%)
Nov 27, 2019	12.73	12.90	12.63	12.83	372,263	+0.08(+0.60%)
Nov 26, 2019	12.56	12.77	12.56	12.75	417,046	+0.21(+1.71%)
Nov 25, 2019	12.38	12.62	12.37	12.54	450,273	+0.17(+1.38%)
Nov 22, 2019	12.35	12.42	12.27	12.37	440,150	+0.03(+0.28%)
Nov 21, 2019	12.63	12.63	12.29	12.33	435,256	-0.28(-2.24%)
Nov 20, 2019	12.62	12.72	12.56	12.62	493,878	-0.01(-0.07%)
Nov 19, 2019	12.55	12.68	12.44	12.62	375,152	+0.08(+0.61%)
Nov 18, 2019	12.55	12.64	12.52	12.55	371,084	+0.03(+0.21%)
Nov 15, 2019	12.43	12.57	12.39	12.52	660,517	+0.11(+0.90%)
Nov 14, 2019	12.41	12.50	12.35	12.41	281,998	+0.03(+0.21%)
Nov 13, 2019	12.23	12.40	12.19	12.38	596,775	+0.13(+1.05%)
Nov 12, 2019	12.34	12.43	12.25	12.26	360,300	-0.10(-0.83%)
Nov 11, 2019	12.23	12.38	12.20	12.36	342,326	+0.11(+0.91%)
Nov 08, 2019	12.31	12.39	12.24	12.25	523,926	-0.07(-0.56%)
Nov 07, 2019	12.39	12.41	12.21	12.32	455,935	-0.09(-0.76%)
Nov 06, 2019	12.33	12.52	12.33	12.41	528,043	+0.09(+0.69%)
Nov 05, 2019	12.73	12.73	12.18	12.32	1,069,975	-0.43(-3.36%)
Nov 04, 2019	13.01	13.01	12.72	12.75	581,331	-0.24(-1.84%)

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.