Indicators

Independence Realty Trust Inc (NY: IRT )

17.14 +0.09 (+0.56%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.656	7.656	7.656	0	-0.08(-1.08%)
Dec 28, 2017	7.663	7.781	7.648	7.739	675,675	+0.09(+1.19%)
Dec 27, 2017	7.633	7.716	7.618	7.648	675,057	+0.02(+0.20%)
Dec 26, 2017	7.641	7.678	7.588	7.633	499,857	+0.00(+0.00%)
Dec 22, 2017	7.678	7.686	7.633	7.633	504,870	-0.01(-0.10%)
Dec 21, 2017	7.633	7.671	7.588	7.641	731,571	+0.06(+0.80%)
Dec 20, 2017	7.611	7.641	7.558	7.580	553,571	-0.01(-0.10%)
Dec 19, 2017	7.792	7.812	7.580	7.588	847,538	-0.21(-2.71%)
Dec 18, 2017	7.754	7.882	7.746	7.799	790,950	+0.09(+1.17%)
Dec 15, 2017	7.671	7.743	7.656	7.709	3,909,440	+0.08(+0.99%)
Dec 14, 2017	7.671	7.697	7.588	7.633	788,365	-0.05(-0.69%)
Dec 13, 2017	7.603	7.746	7.603	7.686	955,128	+0.08(+0.99%)
Dec 12, 2017	7.648	7.694	7.603	7.611	660,979	-0.04(-0.49%)
Dec 11, 2017	7.626	7.705	7.626	7.648	643,450	+0.03(+0.40%)
Dec 08, 2017	7.641	7.678	7.607	7.618	449,764	+0.00(+0.00%)
Dec 07, 2017	7.656	7.686	7.592		567,858	+0.00(+0.00%)
Dec 06, 2017	7.641	7.671	7.584	7.641	605,087	-0.01(-0.10%)
Dec 05, 2017	7.686	7.701	7.588	7.648	546,673	-0.02(-0.20%)
Dec 04, 2017	7.739	7.769	7.599	7.663	767,738	-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.