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 (%)
Aug 31, 2017 7.590 7.635 7.583 7.627 642,346 +0.05(+0.68%)
Aug 30, 2017 7.487 7.590 7.442 7.575 506,659 +0.07(+0.89%)
Aug 29, 2017 7.509 7.557 7.494 7.509 795,546 +0.01(+0.20%)
Aug 28, 2017 7.479 7.501 7.442 7.494 886,164 -0.07(-0.88%)
Aug 25, 2017 7.560 7.582 7.523 7.560 419,753 +0.01(+0.10%)
Aug 24, 2017 7.553 7.590 7.501 7.553 924,767 +0.02(+0.29%)
Aug 23, 2017 7.464 7.553 7.398 7.531 500,085 +0.04(+0.59%)
Aug 22, 2017 7.376 7.494 7.376 7.487 440,316 +0.13(+1.70%)
Aug 21, 2017 7.361 7.391 7.295 7.361 906,693 -0.01(-0.10%)
Aug 18, 2017 7.288 7.376 7.192 7.369 2,374,629 +0.04(+0.50%)
Aug 17, 2017 7.494 7.568 7.317 7.332 1,338,540 -0.18(-2.45%)
Aug 16, 2017 7.575 7.634 7.498 7.516 735,068 -0.07(-0.97%)
Aug 15, 2017 7.590 7.619 7.523 7.590 666,414 -0.01(-0.19%)
Aug 14, 2017 7.391 7.604 7.369 7.604 887,156 +0.26(+3.51%)
Aug 11, 2017 7.479 7.487 7.302 7.347 800,787 -0.14(-1.87%)
Aug 10, 2017 7.479 7.523 7.435 7.487 925,561 -0.01(-0.10%)
Aug 09, 2017 7.501 7.516 7.464 7.494 766,583 +0.04(+0.59%)
Aug 08, 2017 7.487 7.516 7.428 7.450 633,352 -0.04(-0.49%)
Aug 07, 2017 7.464 7.512 7.398 7.487 794,035 +0.02(+0.30%)
Aug 04, 2017 7.369 7.479 7.361 7.464 611,101 +0.10(+1.40%)
Aug 03, 2017 7.472 7.516 7.332 7.361 716,594 -0.10(-1.28%)
Aug 02, 2017 7.479 7.560 7.435 7.457 589,082 -0.03(-0.39%)
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.