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

Independence Realty Trust Inc (NY: IRT )

17.09 -0.04 (-0.20%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 17, 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 (%)
May 30, 2014 6.665 6.665 6.651 6.658 41,071 -0.01(-0.11%)
May 29, 2014 6.651 6.709 6.651 6.665 70,357 +0.04(+0.55%)
May 28, 2014 6.629 6.651 6.621 6.629 53,758 -0.01(-0.22%)
May 27, 2014 6.607 6.658 6.607 6.643 134,330 +0.04(+0.55%)
May 23, 2014 6.687 6.607 6.607 6.607 111,405 -0.05(-0.77%)
May 22, 2014 6.673 6.723 6.638 6.658 39,035 +0.01(+0.22%)
May 21, 2014 6.717 6.731 6.636 6.643 60,942 -0.04(-0.55%)
May 20, 2014 6.746 6.753 6.607 6.680 107,931 -0.06(-0.87%)
May 19, 2014 6.643 6.761 6.643 6.739 156,659 +0.10(+1.43%)
May 16, 2014 6.625 6.695 6.618 6.643 87,952 +0.01(+0.22%)
May 15, 2014 6.599 6.629 6.556 6.629 61,575 +0.07(+1.12%)
May 14, 2014 6.556 6.614 6.556 6.556 110,016 +0.00(+0.00%)
May 13, 2014 6.621 6.621 6.556 6.556 64,359 -0.05(-0.78%)
May 12, 2014 6.563 6.607 6.563 6.607 145,718 +0.07(+1.12%)
May 09, 2014 6.548 6.592 6.534 6.534 50,947 -0.02(-0.34%)
May 08, 2014 6.687 6.702 6.555 6.556 94,729 -0.07(-1.00%)
May 07, 2014 6.614 6.629 6.519 6.621 101,339 +0.01(+0.11%)
May 06, 2014 6.665 6.665 6.605 6.614 66,713 -0.03(-0.44%)
May 05, 2014 6.592 6.702 6.592 6.643 47,057 +0.04(+0.55%)
May 02, 2014 6.585 6.658 6.578 6.607 43,423 +0.02(+0.33%)
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.