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

Independence Realty Trust Inc (NY: IRT )

16.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2015 6.079 6.138 5.904 5.984 289,619 +0.02(+0.37%)
Jul 30, 2015 5.911 6.006 5.823 5.962 411,528 -0.01(-0.12%)
Jul 29, 2015 5.457 5.992 5.457 5.970 572,201 +0.55(+10.14%)
Jul 28, 2015 5.493 5.604 5.391 5.420 418,794 -0.08(-1.46%)
Jul 27, 2015 5.537 5.589 5.464 5.501 210,262 -0.04(-0.66%)
Jul 24, 2015 5.567 5.640 5.537 5.537 166,870 -0.03(-0.53%)
Jul 23, 2015 5.721 5.735 5.567 5.567 382,576 -0.18(-3.18%)
Jul 22, 2015 5.728 5.805 5.721 5.750 156,099 +0.03(+0.51%)
Jul 21, 2015 5.772 5.838 5.677 5.721 200,731 -0.03(-0.51%)
Jul 20, 2015 5.911 6.277 5.728 5.750 263,097 -0.18(-2.97%)
Jul 17, 2015 5.874 5.955 5.816 5.926 212,771 +0.05(+0.87%)
Jul 16, 2015 5.860 5.955 5.823 5.874 245,562 +0.03(+0.50%)
Jul 15, 2015 5.830 5.896 5.764 5.845 165,149 +0.03(+0.50%)
Jul 14, 2015 5.794 5.823 5.757 5.816 147,318 +0.04(+0.63%)
Jul 13, 2015 5.830 5.904 5.764 5.779 222,700 -0.07(-1.13%)
Jul 10, 2015 5.640 5.845 5.640 5.845 297,027 +0.15(+2.57%)
Jul 09, 2015 5.655 5.750 5.647 5.699 271,446 +0.09(+1.57%)
Jul 08, 2015 5.669 5.750 5.611 5.611 291,691 -0.04(-0.78%)
Jul 07, 2015 5.559 5.677 5.515 5.655 251,363 +0.08(+1.45%)
Jul 06, 2015 5.552 5.618 5.501 5.574 989,060 +0.01(+0.26%)
Jul 02, 2015 5.684 5.559 5.559 5.559 220,762 -0.07(-1.17%)
Jul 01, 2015 5.530 5.633 5.479 5.625 427,884 +0.11(+1.99%)
Jun 30, 2015 5.757 5.757 5.457 5.515 883,184 -0.21(-3.59%)
Jun 29, 2015 5.779 5.867 5.721 5.721 808,343 -0.14(-2.38%)
Jun 26, 2015 5.852 5.962 5.786 5.860 2,540,903 -0.02(-0.37%)
Jun 25, 2015 5.867 5.918 5.794 5.882 283,889 +0.04(+0.75%)
Jun 24, 2015 5.779 5.933 5.764 5.838 453,021 +0.09(+1.53%)
Jun 23, 2015 5.977 6.065 5.750 5.750 753,476 -0.24(-4.03%)
Jun 22, 2015 6.072 6.138 5.955 5.992 337,954 -0.09(-1.45%)
Jun 19, 2015 6.065 6.160 5.999 6.079 369,615 -0.01(-0.12%)
Jun 18, 2015 5.970 6.116 5.970 6.087 288,891 +0.12(+1.96%)
Jun 17, 2015 6.006 6.050 5.966 5.970 313,818 -0.01(-0.24%)
Jun 16, 2015 6.109 6.138 5.970 5.984 533,061 -0.10(-1.57%)
Jun 15, 2015 6.138 6.175 6.072 6.079 200,519 -0.02(-0.36%)
Jun 12, 2015 6.153 6.248 6.079 6.101 238,293 +0.00(+0.00%)
Jun 11, 2015 6.138 6.153 6.101 6.101 156,502 -0.04(-0.72%)
Jun 10, 2015 6.101 6.189 6.080 6.145 273,506 +0.04(+0.72%)
Jun 09, 2015 6.189 6.211 6.021 6.101 341,634 -0.04(-0.72%)
Jun 08, 2015 6.248 6.277 6.138 6.145 313,464 -0.10(-1.53%)
Jun 05, 2015 6.336 6.424 6.241 6.241 247,141 -0.03(-0.47%)
Jun 04, 2015 6.336 6.336 6.241 6.270 193,838 -0.07(-1.15%)
Jun 03, 2015 6.409 6.409 6.336 6.343 196,445 -0.02(-0.35%)
Jun 02, 2015 6.336 6.424 6.336 6.365 230,160 +0.04(+0.70%)
Jun 01, 2015 6.482 6.490 6.321 6.321 290,587 -0.15(-2.26%)
May 29, 2015 6.475 6.512 6.416 6.468 222,639 +0.01(+0.23%)
May 28, 2015 6.453 6.497 6.431 6.453 133,542 -0.01(-0.23%)
May 27, 2015 6.387 6.482 6.387 6.468 124,360 +0.06(+0.91%)
May 26, 2015 6.482 6.497 6.365 6.409 146,235 -0.05(-0.79%)
May 22, 2015 6.504 6.460 6.460 6.460 94,339 -0.04(-0.56%)
May 21, 2015 6.563 6.585 6.482 6.497 151,543 -0.03(-0.45%)
May 20, 2015 6.482 6.591 6.424 6.526 224,245 +0.10(+1.48%)
May 19, 2015 6.490 6.556 6.336 6.431 263,165 -0.09(-1.35%)
May 18, 2015 6.673 6.673 6.482 6.519 253,614 -0.07(-1.11%)
May 15, 2015 6.563 6.629 6.526 6.592 179,718 +0.08(+1.24%)
May 14, 2015 6.519 6.585 6.497 6.512 235,635 +0.05(+0.79%)
May 13, 2015 6.438 6.534 6.438 6.460 167,474 +0.06(+0.92%)
May 12, 2015 6.314 6.490 6.314 6.402 279,749 -0.07(-1.13%)
May 11, 2015 6.255 6.548 6.255 6.475 507,833 +0.20(+3.15%)
May 08, 2015 6.372 6.438 6.246 6.277 363,961 -0.08(-1.27%)
May 07, 2015 6.460 6.500 6.248 6.358 158,012 +0.07(+1.17%)
May 06, 2015 6.226 6.306 6.138 6.285 296,299 +0.06(+0.94%)
May 05, 2015 6.350 6.409 6.079 6.226 697,356 -0.16(-2.52%)
May 04, 2015 6.599 6.658 6.277 6.387 823,768 -0.26(-3.96%)
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.