Indicators

Independence Realty Trust Inc (NY: IRT )

17.09 -0.04 (-0.20%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.680	6.827	6.651	6.761	1,037,975	+0.10(+1.43%)
Jan 30, 2017	6.665	6.680	6.592	6.665	422,998	-0.02(-0.33%)
Jan 27, 2017	6.665	6.709	6.651	6.687	387,804	-0.04(-0.65%)
Jan 26, 2017	6.702	6.768	6.636	6.731	506,538	-0.02(-0.33%)
Jan 25, 2017	6.790	6.790	6.720	6.753	725,991	-0.01(-0.22%)
Jan 24, 2017	6.658	6.775	6.621	6.768	924,615	+0.11(+1.65%)
Jan 23, 2017	6.563	6.680	6.548	6.658	702,992	+0.08(+1.22%)
Jan 20, 2017	6.482	6.585	6.482	6.578	322,860	+0.08(+1.24%)
Jan 19, 2017	6.548	6.548	6.431	6.497	688,280	-0.06(-0.89%)
Jan 18, 2017	6.578	6.599	6.541	6.556	381,996	-0.02(-0.33%)
Jan 17, 2017	6.570	6.599	6.504	6.578	1,324,774	+0.02(+0.34%)
Jan 13, 2017		6.556	6.556	6.556	0	+0.00(+0.00%)
Jan 12, 2017	6.570	6.592	6.482	6.556	410,527	-0.03(-0.44%)
Jan 11, 2017	6.607	6.614	6.555	6.585	1,066,664	-0.01(-0.11%)
Jan 10, 2017	6.497	6.625	6.482	6.592	1,465,760	+0.08(+1.24%)
Jan 09, 2017	6.556	6.614	6.482	6.512	471,116	-0.07(-1.00%)
Jan 06, 2017	6.578	6.643	6.541	6.578	669,958	+0.01(+0.22%)
Jan 05, 2017	6.592	6.621	6.504	6.563	635,884	-0.01(-0.22%)
Jan 04, 2017	6.578	6.599	6.541	6.578	644,713	-0.01(-0.11%)

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.