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 (%)
Nov 30, 2015 5.764 5.823 5.713 5.728 150,395 -0.01(-0.26%)
Nov 27, 2015 5.640 5.750 5.625 5.742 75,302 +0.10(+1.82%)
Nov 25, 2015 5.581 5.640 5.640 5.640 142,259 +0.11(+1.99%)
Nov 24, 2015 5.530 5.552 5.442 5.530 183,306 -0.01(-0.13%)
Nov 23, 2015 5.450 5.559 5.428 5.537 174,256 +0.07(+1.20%)
Nov 20, 2015 5.501 5.559 5.441 5.471 148,202 +0.01(+0.27%)
Nov 19, 2015 5.530 5.530 5.439 5.457 106,150 +0.01(+0.13%)
Nov 18, 2015 5.486 5.493 5.398 5.450 125,782 +0.00(+0.00%)
Nov 17, 2015 5.369 5.581 5.340 5.450 268,661 +0.10(+1.78%)
Nov 16, 2015 5.332 5.428 5.281 5.354 366,008 +0.00(+0.00%)
Nov 13, 2015 5.545 5.611 5.332 5.354 550,750 -0.23(-4.07%)
Nov 12, 2015 5.779 5.816 5.567 5.581 245,732 -0.25(-4.27%)
Nov 11, 2015 5.808 5.860 5.801 5.830 158,573 -0.01(-0.13%)
Nov 10, 2015 5.779 5.867 5.779 5.838 190,173 +0.04(+0.76%)
Nov 09, 2015 5.911 5.911 5.757 5.794 204,712 -0.12(-1.98%)
Nov 06, 2015 5.860 5.918 5.757 5.911 287,335 +0.06(+1.00%)
Nov 05, 2015 5.911 5.926 5.801 5.852 181,868 -0.07(-1.11%)
Nov 04, 2015 5.926 5.940 5.816 5.918 290,341 -0.01(-0.25%)
Nov 03, 2015 5.918 5.955 5.896 5.933 517,771 +0.04(+0.62%)
Nov 02, 2015 5.918 5.933 5.764 5.896 627,521 +0.15(+2.68%)
Oct 30, 2015 5.603 5.764 5.581 5.742 439,688 +0.14(+2.48%)
Oct 29, 2015 5.508 5.654 5.508 5.603 328,214 -0.02(-0.39%)
Oct 28, 2015 5.479 5.640 5.471 5.625 324,710 +0.10(+1.72%)
Oct 27, 2015 5.508 5.567 5.420 5.530 526,233 +0.00(+0.00%)
Oct 26, 2015 5.655 5.655 5.486 5.530 135,811 -0.12(-2.08%)
Oct 23, 2015 5.677 5.691 5.611 5.647 216,923 +0.04(+0.78%)
Oct 22, 2015 5.523 5.611 5.464 5.603 230,616 +0.13(+2.41%)
Oct 21, 2015 5.574 5.655 5.464 5.471 179,138 -0.11(-1.97%)
Oct 20, 2015 5.559 5.633 5.559 5.581 334,948 +0.01(+0.13%)
Oct 19, 2015 5.450 5.589 5.442 5.574 213,626 +0.07(+1.20%)
Oct 16, 2015 5.545 5.567 5.493 5.508 214,854 +0.00(+0.00%)
Oct 15, 2015 5.413 5.515 5.356 5.508 200,548 +0.15(+2.73%)
Oct 14, 2015 5.457 5.493 5.354 5.362 166,404 -0.10(-1.74%)
Oct 13, 2015 5.493 5.552 5.457 5.457 99,308 -0.07(-1.32%)
Oct 12, 2015 5.530 5.545 5.493 5.530 184,557 -0.04(-0.66%)
Oct 09, 2015 5.596 5.603 5.493 5.567 135,058 +0.01(+0.26%)
Oct 08, 2015 5.457 5.574 5.457 5.552 396,722 +0.06(+1.07%)
Oct 07, 2015 5.464 5.545 5.450 5.493 232,063 +0.08(+1.49%)
Oct 06, 2015 5.435 5.493 5.384 5.413 154,012 -0.01(-0.27%)
Oct 05, 2015 5.428 5.457 5.318 5.428 221,595 +0.12(+2.35%)
Oct 02, 2015 5.252 5.332 5.215 5.303 322,433 +0.07(+1.26%)
Oct 01, 2015 5.296 5.296 5.135 5.237 351,782 -0.04(-0.83%)
Sep 30, 2015 5.142 5.296 5.120 5.281 372,142 +0.17(+3.30%)
Sep 29, 2015 5.237 5.347 5.113 5.113 337,852 -0.12(-2.24%)
Sep 28, 2015 5.611 5.699 5.230 5.230 1,312,600 -0.43(-7.63%)
Sep 25, 2015 5.706 5.808 5.611 5.662 956,726 -0.01(-0.13%)
Sep 24, 2015 5.677 5.808 5.625 5.669 323,342 -0.01(-0.26%)
Sep 23, 2015 5.625 5.706 5.545 5.684 189,783 +0.04(+0.78%)
Sep 22, 2015 5.633 5.772 5.574 5.640 122,727 -0.07(-1.16%)
Sep 21, 2015 5.823 5.845 5.662 5.706 250,661 -0.07(-1.27%)
Sep 18, 2015 5.464 5.830 5.450 5.779 475,135 +0.29(+5.34%)
Sep 17, 2015 5.347 5.684 5.347 5.486 246,939 +0.16(+3.03%)
Sep 16, 2015 5.310 5.486 5.274 5.325 210,742 +0.01(+0.28%)
Sep 15, 2015 5.193 5.420 5.193 5.310 172,130 +0.10(+1.97%)
Sep 14, 2015 5.164 5.215 5.135 5.208 126,472 +0.05(+0.99%)
Sep 11, 2015 5.105 5.193 5.098 5.157 151,132 -0.01(-0.14%)
Sep 10, 2015 5.200 5.222 5.091 5.164 293,686 -0.04(-0.84%)
Sep 09, 2015 5.332 5.398 5.200 5.208 252,780 -0.13(-2.47%)
Sep 08, 2015 5.354 5.384 5.288 5.340 141,915 +0.07(+1.25%)
Sep 04, 2015 5.252 5.274 5.274 5.274 164,377 -0.01(-0.28%)
Sep 03, 2015 5.362 5.428 5.288 5.288 152,197 -0.10(-1.90%)
Sep 02, 2015 5.303 5.391 5.244 5.391 191,391 +0.12(+2.36%)
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.