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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2018 7.972 8.042 7.926 7.980 1,016,382 -0.01(-0.10%)
Jun 28, 2018 7.910 8.026 7.895 7.988 928,434 +0.09(+1.08%)
Jun 27, 2018 7.833 7.949 7.794 7.903 873,150 +0.09(+1.19%)
Jun 26, 2018 7.771 7.872 7.748 7.810 1,002,980 +0.06(+0.80%)
Jun 25, 2018 7.926 7.934 7.732 7.748 990,462 -0.17(-2.15%)
Jun 22, 2018 8.019 8.034 7.841 7.918 1,615,247 -0.08(-0.97%)
Jun 21, 2018 7.965 8.011 7.864 7.995 774,463 +0.05(+0.68%)
Jun 20, 2018 7.810 7.949 7.810 7.941 669,050 +0.13(+1.68%)
Jun 19, 2018 7.841 7.934 7.802 7.810 959,284 -0.06(-0.79%)
Jun 18, 2018 7.848 7.895 7.825 7.872 967,431 +0.02(+0.20%)
Jun 15, 2018 7.856 7.763 7.856 5,401,348 +0.09(+1.20%)
Jun 14, 2018 7.725 7.786 7.701 7.763 716,670 +0.04(+0.50%)
Jun 13, 2018 7.763 7.821 7.670 7.725 776,894 -0.03(-0.40%)
Jun 12, 2018 7.670 7.817 7.655 7.756 824,193 +0.09(+1.11%)
Jun 11, 2018 7.663 7.694 7.562 7.670 778,591 +0.00(+0.00%)
Jun 08, 2018 7.601 7.786 7.601 7.670 750,093 +0.07(+0.92%)
Jun 07, 2018 7.577 7.632 7.547 7.601 699,561 +0.01(+0.10%)
Jun 06, 2018 7.531 7.593 539,338 +0.01(+0.10%)
Jun 05, 2018 7.771 7.818 7.523 7.585 1,194,911 -0.17(-2.20%)
Jun 04, 2018 7.562 7.763 7.562 7.756 1,153,999 +0.22(+2.98%)
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.