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

Independence Realty Trust Inc (NY: IRT )

15.79 -0.17 (-1.03%)
Streaming Delayed Price Updated: 11:20 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 29, 2019 9.018 9.022 8.893 8.977 688,991 -0.01(-0.09%)
Mar 28, 2019 8.935 9.010 8.881 8.985 416,186 +0.11(+1.22%)
Mar 27, 2019 8.811 8.893 8.762 8.877 563,430 +0.07(+0.84%)
Mar 26, 2019 8.672 8.828 8.672 8.803 389,967 +0.15(+1.70%)
Mar 25, 2019 8.599 8.705 8.574 8.656 362,145 +0.06(+0.67%)
Mar 22, 2019 8.672 8.775 8.599 8.599 532,183 -0.09(-1.04%)
Mar 21, 2019 8.607 8.770 8.607 8.689 761,946 +0.07(+0.85%)
Mar 20, 2019 8.550 8.656 8.447 8.615 797,984 +0.08(+0.96%)
Mar 19, 2019 8.550 8.680 8.517 8.533 500,664 -0.02(-0.19%)
Mar 18, 2019 8.590 8.648 8.525 8.550 514,549 -0.03(-0.38%)
Mar 15, 2019 8.631 8.668 8.574 8.582 1,120,592 -0.06(-0.66%)
Mar 14, 2019 8.648 8.738 8.599 8.640 736,582 -0.02(-0.28%)
Mar 13, 2019 8.607 8.721 8.590 8.664 885,394 +0.10(+1.15%)
Mar 12, 2019 8.533 8.672 8.509 8.566 601,854 +0.06(+0.67%)
Mar 11, 2019 8.451 8.517 8.419 8.509 799,820 +0.08(+0.97%)
Mar 08, 2019 8.353 8.427 8.312 8.427 776,274 +0.06(+0.68%)
Mar 07, 2019 8.451 8.476 8.337 8.370 682,291 -0.03(-0.39%)
Mar 06, 2019 8.410 8.492 8.370 8.402 618,771 +0.01(+0.10%)
Mar 05, 2019 8.410 8.454 8.357 8.394 538,576 +0.00(+0.00%)
Mar 04, 2019 8.509 8.509 8.337 8.394 624,233 -0.09(-1.06%)
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.