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

Independence Realty Trust Inc (NY: IRT )

17.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2015 6.079 6.138 5.904 5.984 289,619 +0.02(+0.37%)
Jul 30, 2015 5.911 6.006 5.823 5.962 411,528 -0.01(-0.12%)
Jul 29, 2015 5.457 5.992 5.457 5.970 572,201 +0.55(+10.14%)
Jul 28, 2015 5.493 5.604 5.391 5.420 418,794 -0.08(-1.46%)
Jul 27, 2015 5.537 5.589 5.464 5.501 210,262 -0.04(-0.66%)
Jul 24, 2015 5.567 5.640 5.537 5.537 166,870 -0.03(-0.53%)
Jul 23, 2015 5.721 5.735 5.567 5.567 382,576 -0.18(-3.18%)
Jul 22, 2015 5.728 5.805 5.721 5.750 156,099 +0.03(+0.51%)
Jul 21, 2015 5.772 5.838 5.677 5.721 200,731 -0.03(-0.51%)
Jul 20, 2015 5.911 6.277 5.728 5.750 263,097 -0.18(-2.97%)
Jul 17, 2015 5.874 5.955 5.816 5.926 212,771 +0.05(+0.87%)
Jul 16, 2015 5.860 5.955 5.823 5.874 245,562 +0.03(+0.50%)
Jul 15, 2015 5.830 5.896 5.764 5.845 165,149 +0.03(+0.50%)
Jul 14, 2015 5.794 5.823 5.757 5.816 147,318 +0.04(+0.63%)
Jul 13, 2015 5.830 5.904 5.764 5.779 222,700 -0.07(-1.13%)
Jul 10, 2015 5.640 5.845 5.640 5.845 297,027 +0.15(+2.57%)
Jul 09, 2015 5.655 5.750 5.647 5.699 271,446 +0.09(+1.57%)
Jul 08, 2015 5.669 5.750 5.611 5.611 291,691 -0.04(-0.78%)
Jul 07, 2015 5.559 5.677 5.515 5.655 251,363 +0.08(+1.45%)
Jul 06, 2015 5.552 5.618 5.501 5.574 989,060 +0.01(+0.26%)
Jul 02, 2015 5.684 5.559 5.559 5.559 220,762 -0.07(-1.17%)
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.