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

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 30, 2018 7.874 8.107 7.866 8.099 746,633 +0.24(+3.06%)
Nov 29, 2018 7.866 7.890 7.810 7.858 395,125 -0.02(-0.31%)
Nov 28, 2018 7.850 7.890 7.802 7.882 652,448 +0.04(+0.51%)
Nov 27, 2018 7.858 7.882 7.842 7.842 318,797 -0.02(-0.20%)
Nov 26, 2018 7.971 7.971 7.842 7.858 352,452 -0.07(-0.91%)
Nov 23, 2018 7.842 7.987 7.842 7.930 195,793 +0.04(+0.51%)
Nov 21, 2018 7.890 7.890 7.890 0 +0.04(+0.51%)
Nov 20, 2018 7.866 7.963 7.850 7.850 590,450 -0.10(-1.21%)
Nov 19, 2018 8.003 8.051 7.914 7.946 414,987 -0.07(-0.90%)
Nov 16, 2018 7.834 8.035 7.802 8.019 780,429 +0.18(+2.25%)
Nov 15, 2018 7.850 7.866 7.770 7.842 505,863 -0.03(-0.41%)
Nov 14, 2018 8.107 8.123 7.874 7.874 687,513 -0.20(-2.48%)
Nov 13, 2018 8.163 8.267 8.067 8.075 608,019 -0.03(-0.40%)
Nov 12, 2018 8.027 8.179 8.027 8.107 520,197 +0.10(+1.20%)
Nov 09, 2018 8.019 8.035 7.930 8.011 503,201 +0.00(+0.00%)
Nov 08, 2018 7.963 8.035 7.878 8.011 624,939 +0.04(+0.50%)
Nov 07, 2018 7.754 7.979 7.738 7.971 627,950 +0.25(+3.22%)
Nov 06, 2018 7.642 7.738 7.578 7.722 972,537 +0.10(+1.37%)
Nov 05, 2018 7.722 7.794 7.582 7.618 1,196,149 -0.14(-1.76%)
Nov 02, 2018 7.634 7.802 7.521 7.754 1,289,866 -0.04(-0.51%)
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.