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

Independence Realty Trust Inc (NY: IRT )

16.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 30, 2014 6.665 6.665 6.651 6.658 41,071 -0.01(-0.11%)
May 29, 2014 6.651 6.709 6.651 6.665 70,357 +0.04(+0.55%)
May 28, 2014 6.629 6.651 6.621 6.629 53,758 -0.01(-0.22%)
May 27, 2014 6.607 6.658 6.607 6.643 134,330 +0.04(+0.55%)
May 23, 2014 6.687 6.607 6.607 6.607 111,405 -0.05(-0.77%)
May 22, 2014 6.673 6.723 6.638 6.658 39,035 +0.01(+0.22%)
May 21, 2014 6.717 6.731 6.636 6.643 60,942 -0.04(-0.55%)
May 20, 2014 6.746 6.753 6.607 6.680 107,931 -0.06(-0.87%)
May 19, 2014 6.643 6.761 6.643 6.739 156,659 +0.10(+1.43%)
May 16, 2014 6.625 6.695 6.618 6.643 87,952 +0.01(+0.22%)
May 15, 2014 6.599 6.629 6.556 6.629 61,575 +0.07(+1.12%)
May 14, 2014 6.556 6.614 6.556 6.556 110,016 +0.00(+0.00%)
May 13, 2014 6.621 6.621 6.556 6.556 64,359 -0.05(-0.78%)
May 12, 2014 6.563 6.607 6.563 6.607 145,718 +0.07(+1.12%)
May 09, 2014 6.548 6.592 6.534 6.534 50,947 -0.02(-0.34%)
May 08, 2014 6.687 6.702 6.555 6.556 94,729 -0.07(-1.00%)
May 07, 2014 6.614 6.629 6.519 6.621 101,339 +0.01(+0.11%)
May 06, 2014 6.665 6.665 6.605 6.614 66,713 -0.03(-0.44%)
May 05, 2014 6.592 6.702 6.592 6.643 47,057 +0.04(+0.55%)
May 02, 2014 6.585 6.658 6.578 6.607 43,423 +0.02(+0.33%)
May 01, 2014 6.526 6.599 6.526 6.585 81,307 +0.04(+0.56%)
Apr 30, 2014 6.548 6.585 6.519 6.548 52,319 +0.01(+0.22%)
Apr 29, 2014 6.526 6.578 6.504 6.534 27,273 +0.01(+0.22%)
Apr 28, 2014 6.468 6.563 6.468 6.519 34,319 -0.01(-0.11%)
Apr 25, 2014 6.651 6.651 6.526 6.526 49,922 -0.10(-1.55%)
Apr 24, 2014 6.629 6.646 6.563 6.629 62,822 +0.01(+0.11%)
Apr 23, 2014 6.592 6.621 6.567 6.621 63,005 +0.05(+0.78%)
Apr 22, 2014 6.607 6.607 6.519 6.570 84,280 +0.01(+0.11%)
Apr 21, 2014 6.585 6.592 6.563 6.563 54,776 +0.01(+0.11%)
Apr 17, 2014 6.592 6.556 6.556 6.556 60,344 +0.01(+0.22%)
Apr 16, 2014 6.599 6.607 6.541 6.541 91,697 +0.01(+0.11%)
Apr 15, 2014 6.526 6.592 6.460 6.534 81,161 +0.07(+1.02%)
Apr 14, 2014 6.490 6.556 6.468 6.468 43,415 -0.02(-0.34%)
Apr 11, 2014 6.504 6.592 6.482 6.490 47,141 +0.01(+0.23%)
Apr 10, 2014 6.585 6.629 6.475 6.475 139,589 -0.10(-1.56%)
Apr 09, 2014 6.570 6.665 6.504 6.578 141,330 +0.06(+0.90%)
Apr 08, 2014 6.548 6.665 6.446 6.519 122,211 +0.04(+0.56%)
Apr 07, 2014 6.446 6.556 6.446 6.482 33,268 +0.01(+0.11%)
Apr 04, 2014 6.534 6.534 6.431 6.475 88,569 +0.01(+0.11%)
Apr 03, 2014 6.563 6.658 6.468 6.468 66,381 -0.04(-0.56%)
Apr 02, 2014 6.519 6.585 6.490 6.504 114,498 +0.05(+0.79%)
Apr 01, 2014 6.578 6.585 6.372 6.453 73,213 -0.07(-1.12%)
Mar 31, 2014 6.497 6.548 6.497 6.526 166,184 +0.08(+1.25%)
Mar 28, 2014 6.438 6.534 6.438 6.446 32,035 +0.04(+0.57%)
Mar 27, 2014 6.438 6.446 6.336 6.409 118,118 +0.08(+1.27%)
Mar 26, 2014 6.358 6.512 6.321 6.328 41,753 -0.02(-0.35%)
Mar 25, 2014 6.416 6.470 6.350 6.350 53,897 -0.04(-0.69%)
Mar 24, 2014 6.460 6.475 6.380 6.394 55,578 -0.07(-1.02%)
Mar 21, 2014 6.387 6.556 6.350 6.460 219,432 +0.08(+1.26%)
Mar 20, 2014 6.402 6.409 6.336 6.380 66,051 +0.07(+1.04%)
Mar 19, 2014 6.409 6.464 6.255 6.314 146,761 -0.12(-1.93%)
Mar 18, 2014 6.424 6.504 6.424 6.438 62,259 -0.04(-0.68%)
Mar 17, 2014 6.512 6.512 6.409 6.482 62,468 +0.04(+0.57%)
Mar 14, 2014 6.526 6.533 6.380 6.446 71,917 -0.04(-0.56%)
Mar 13, 2014 6.460 6.519 6.453 6.482 31,332 -0.04(-0.56%)
Mar 12, 2014 6.460 6.548 6.436 6.519 36,057 +0.09(+1.37%)
Mar 11, 2014 6.497 6.497 6.409 6.431 27,970 +0.04(+0.57%)
Mar 10, 2014 6.512 6.546 6.380 6.394 89,813 -0.04(-0.68%)
Mar 07, 2014 6.519 6.556 6.372 6.438 109,885 -0.08(-1.24%)
Mar 06, 2014 6.534 6.585 6.468 6.519 104,739 +0.00(+0.00%)
Mar 05, 2014 6.409 6.636 6.394 6.519 141,480 +0.11(+1.71%)
Mar 04, 2014 6.372 6.438 6.372 6.409 134,946 +0.06(+0.92%)
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.