Indicators

Independence Realty Trust Inc (NY: IRT )

17.11 -0.02 (-0.12%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.410	8.521	8.357	8.476	1,180,175	+0.07(+0.78%)
Feb 27, 2019	8.378	8.410	8.243	8.410	416,216	+0.03(+0.39%)
Feb 26, 2019	8.443	8.460	8.296	8.378	1,176,406	-0.03(-0.39%)
Feb 25, 2019	8.427	8.468	8.386	8.410	807,733	+0.00(+0.00%)
Feb 22, 2019	8.427	8.541	8.390	8.410	676,047	+0.00(+0.00%)
Feb 21, 2019	8.672	8.730	8.108	8.410	1,318,641	-0.34(-3.93%)
Feb 20, 2019	8.770	8.803	8.689	8.754	894,919	-0.02(-0.19%)
Feb 19, 2019	8.672	8.787	8.672	8.770	513,732	+0.10(+1.13%)
Feb 15, 2019	8.615	8.689	8.574	8.672	509,082	+0.07(+0.76%)
Feb 14, 2019	8.590	8.672	8.582	8.607	703,279	+0.02(+0.19%)
Feb 13, 2019	8.582	8.623	8.484	8.590	393,970	-0.01(-0.10%)
Feb 12, 2019	8.664	8.664	8.566	8.599	287,661	-0.06(-0.66%)
Feb 11, 2019	8.558	8.664	8.550	8.656	335,510	+0.09(+1.05%)
Feb 08, 2019	8.509	8.599	8.509	8.566	253,746	+0.04(+0.48%)
Feb 07, 2019	8.443	8.554	8.378	8.525	588,588	+0.06(+0.68%)
Feb 06, 2019	8.492	8.615	8.460	8.468	509,373	-0.17(-1.99%)
Feb 05, 2019	8.607	8.648	8.541	8.640	334,841	+0.04(+0.48%)
Feb 04, 2019	8.468	8.599	8.378	8.599	858,448	+0.13(+1.55%)

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.