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

Independence Realty Trust Inc (NY: IRT )

15.82 -0.14 (-0.85%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 30, 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 (%)
Mar 31, 2014 6.497 6.548 6.497 6.526 166,184 +0.08(+1.25%)
Mar 28, 2014 6.438 6.534 6.438 6.446 32,035 +0.04(+0.57%)
Mar 27, 2014 6.438 6.446 6.336 6.409 118,118 +0.08(+1.27%)
Mar 26, 2014 6.358 6.512 6.321 6.328 41,753 -0.02(-0.35%)
Mar 25, 2014 6.416 6.470 6.350 6.350 53,897 -0.04(-0.69%)
Mar 24, 2014 6.460 6.475 6.380 6.394 55,578 -0.07(-1.02%)
Mar 21, 2014 6.387 6.556 6.350 6.460 219,432 +0.08(+1.26%)
Mar 20, 2014 6.402 6.409 6.336 6.380 66,051 +0.07(+1.04%)
Mar 19, 2014 6.409 6.464 6.255 6.314 146,761 -0.12(-1.93%)
Mar 18, 2014 6.424 6.504 6.424 6.438 62,259 -0.04(-0.68%)
Mar 17, 2014 6.512 6.512 6.409 6.482 62,468 +0.04(+0.57%)
Mar 14, 2014 6.526 6.533 6.380 6.446 71,917 -0.04(-0.56%)
Mar 13, 2014 6.460 6.519 6.453 6.482 31,332 -0.04(-0.56%)
Mar 12, 2014 6.460 6.548 6.436 6.519 36,057 +0.09(+1.37%)
Mar 11, 2014 6.497 6.497 6.409 6.431 27,970 +0.04(+0.57%)
Mar 10, 2014 6.512 6.546 6.380 6.394 89,813 -0.04(-0.68%)
Mar 07, 2014 6.519 6.556 6.372 6.438 109,885 -0.08(-1.24%)
Mar 06, 2014 6.534 6.585 6.468 6.519 104,739 +0.00(+0.00%)
Mar 05, 2014 6.409 6.636 6.394 6.519 141,480 +0.11(+1.71%)
Mar 04, 2014 6.372 6.438 6.372 6.409 134,946 +0.06(+0.92%)
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.