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

Independence Realty Trust Inc (NY: IRT )

17.03 -0.02 (-0.12%)
Official Closing Price Updated: 6:30 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 (%)
Jun 30, 2017 7.303 7.310 7.200 7.229 552,928 -0.04(-0.60%)
Jun 29, 2017 7.229 7.281 7.171 7.273 872,225 +0.03(+0.40%)
Jun 28, 2017 7.163 7.273 7.149 7.244 917,956 +0.06(+0.82%)
Jun 27, 2017 7.273 7.325 7.149 7.185 681,104 -0.12(-1.60%)
Jun 26, 2017 7.237 7.332 7.237 7.303 751,030 +0.10(+1.32%)
Jun 23, 2017 7.215 7.284 7.193 7.207 1,602,057 -0.01(-0.10%)
Jun 22, 2017 7.288 7.317 7.215 7.215 647,112 -0.07(-1.01%)
Jun 21, 2017 7.383 7.394 7.237 7.288 619,400 -0.08(-1.09%)
Jun 20, 2017 7.310 7.394 7.259 7.369 593,348 +0.04(+0.60%)
Jun 19, 2017 7.303 7.413 7.303 7.325 909,570 +0.01(+0.10%)
Jun 16, 2017 7.354 7.416 7.295 7.317 1,893,999 -0.07(-0.99%)
Jun 15, 2017 7.398 7.413 7.281 7.391 1,441,562 +0.19(+2.64%)
Jun 14, 2017 7.288 7.347 7.134 7.200 848,678 -0.05(-0.71%)
Jun 13, 2017 7.325 7.354 7.222 7.251 816,911 -0.10(-1.30%)
Jun 12, 2017 7.332 7.409 7.317 7.347 1,318,215 +0.01(+0.10%)
Jun 09, 2017 7.259 7.405 7.251 7.339 1,454,292 +0.10(+1.42%)
Jun 08, 2017 7.244 7.317 7.141 7.237 1,316,293 +0.01(+0.10%)
Jun 07, 2017 7.163 7.273 7.152 7.229 1,419,220 +0.07(+0.92%)
Jun 06, 2017 7.273 7.317 7.156 7.163 1,340,903 -0.12(-1.71%)
Jun 05, 2017 7.266 7.295 7.244 7.288 997,868 -0.01(-0.10%)
Jun 02, 2017 7.229 7.325 7.215 7.295 1,223,102 +0.10(+1.32%)
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.