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

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Jan 31, 2018 6.920 7.026 6.905 6.973 769,421 +0.08(+1.21%)
Jan 30, 2018 6.935 6.943 6.867 6.890 741,412 -0.07(-0.98%)
Jan 29, 2018 7.216 7.216 6.950 6.958 967,307 -0.26(-3.58%)
Jan 26, 2018 7.352 7.360 7.170 7.216 568,861 -0.11(-1.45%)
Jan 25, 2018 7.261 7.326 7.239 7.322 731,596 +0.08(+1.05%)
Jan 24, 2018 7.299 7.316 7.216 7.246 628,350 -0.05(-0.73%)
Jan 23, 2018 7.193 7.299 7.193 7.299 420,216 +0.11(+1.48%)
Jan 22, 2018 7.132 7.193 7.120 7.193 466,560 +0.10(+1.39%)
Jan 19, 2018 7.072 7.155 7.064 7.094 1,142,013 +0.01(+0.11%)
Jan 18, 2018 7.223 7.223 7.083 7.087 739,457 -0.14(-1.99%)
Jan 17, 2018 7.223 7.277 7.170 7.231 626,225 +0.02(+0.32%)
Jan 16, 2018 7.231 7.337 7.201 7.208 522,322 +0.00(+0.00%)
Jan 12, 2018 7.208 7.208 7.208 0 -0.14(-1.96%)
Jan 11, 2018 7.375 7.451 7.307 7.352 647,914 -0.02(-0.31%)
Jan 10, 2018 7.375 690,527 -0.05(-0.71%)
Jan 09, 2018 7.648 7.648 7.421 7.428 969,127 -0.20(-2.68%)
Jan 08, 2018 7.648 7.660 7.588 7.633 552,871 -0.02(-0.20%)
Jan 05, 2018 7.618 7.679 7.603 7.648 502,278 +0.03(+0.40%)
Jan 04, 2018 7.739 7.770 7.618 7.618 892,079 -0.11(-1.47%)
Jan 03, 2018 7.739 7.755 7.663 7.732 727,934 +0.01(+0.10%)
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.