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

Independence Realty Trust Inc (NY: IRT )

17.09 -0.04 (-0.26%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
Aug 31, 2018 8.138 8.138 8.138 0 +0.05(+0.58%)
Aug 30, 2018 8.122 8.153 8.083 8.090 373,533 -0.03(-0.39%)
Aug 29, 2018 8.153 8.177 8.106 8.122 467,344 -0.02(-0.29%)
Aug 28, 2018 8.122 8.146 8.067 8.146 553,223 +0.03(+0.39%)
Aug 27, 2018 8.130 8.134 8.067 8.114 438,647 +0.00(+0.00%)
Aug 24, 2018 8.114 8.130 8.083 8.114 331,187 +0.02(+0.19%)
Aug 23, 2018 8.075 8.130 8.075 8.098 303,758 +0.00(+0.00%)
Aug 22, 2018 8.075 8.114 8.035 8.098 378,933 -0.01(-0.10%)
Aug 21, 2018 8.114 8.169 8.090 8.106 631,270 +0.00(+0.00%)
Aug 20, 2018 8.153 8.169 8.035 8.106 1,434,088 -0.02(-0.19%)
Aug 17, 2018 8.035 8.161 7.996 8.122 850,628 +0.07(+0.88%)
Aug 16, 2018 7.964 8.059 7.933 8.051 667,082 +0.09(+1.09%)
Aug 15, 2018 7.964 8.020 7.893 7.964 706,180 +0.06(+0.70%)
Aug 14, 2018 7.854 7.941 7.843 7.909 482,076 +0.08(+1.01%)
Aug 13, 2018 7.909 7.917 7.823 7.830 540,975 -0.08(-1.00%)
Aug 10, 2018 7.925 8.004 7.909 7.909 418,649 -0.06(-0.69%)
Aug 09, 2018 8.043 8.083 7.933 7.964 563,556 -0.06(-0.69%)
Aug 08, 2018 7.956 8.043 7.949 8.020 415,265 +0.02(+0.30%)
Aug 07, 2018 8.051 8.083 7.909 7.996 722,448 -0.10(-1.26%)
Aug 06, 2018 8.043 8.102 8.012 8.098 447,160 +0.07(+0.88%)
Aug 03, 2018 7.901 8.059 7.886 8.027 832,475 +0.17(+2.21%)
Aug 02, 2018 8.051 8.106 7.811 7.854 717,287 -0.17(-2.16%)
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.