Indicators

Independence Realty Trust Inc (NY: IRT )

17.13 -0.10 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.017	7.054	6.914	6.914	295,224	-0.04(-0.63%)
Nov 26, 2014	6.958	6.958	6.958	6.958	209,294	+0.04(+0.53%)
Nov 25, 2014	6.878	6.951	6.878	6.922	276,195	+0.00(+0.00%)
Nov 24, 2014	6.885	6.966	6.863	6.922	564,587	+0.04(+0.53%)
Nov 21, 2014	6.944	6.944	6.848	6.885	1,311,999	+0.00(+0.00%)
Nov 20, 2014	6.892	6.944	6.827	6.885	9,797,503	-0.36(-4.95%)
Nov 19, 2014	7.405	7.486	7.244	7.244	117,020	-0.10(-1.40%)
Nov 18, 2014	7.449	7.537	7.288	7.347	152,010	+0.06(+0.80%)
Nov 17, 2014	7.288	7.325	7.259	7.288	91,390	+0.04(+0.51%)
Nov 14, 2014	7.105	7.273	7.090	7.251	57,160	+0.15(+2.06%)
Nov 13, 2014	7.229	7.236	7.098	7.105	80,920	-0.12(-1.62%)
Nov 12, 2014	7.207	7.310	7.141	7.222	71,920	+0.01(+0.10%)
Nov 11, 2014	7.163	7.222	7.156	7.215	51,812	+0.04(+0.61%)
Nov 10, 2014	7.141	7.222	7.046	7.171	66,310	+0.04(+0.51%)
Nov 07, 2014	7.046	7.134	7.039	7.134	79,097	+0.12(+1.78%)
Nov 06, 2014	7.090	7.119	6.966	7.010	65,439	-0.10(-1.44%)
Nov 05, 2014	7.141	7.215	7.088	7.112	72,020	-0.06(-0.82%)
Nov 04, 2014	7.032	7.178	7.024	7.171	85,500	+0.17(+2.41%)

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.