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

Independence Realty Trust Inc (NY: IRT )

15.86 +0.20 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 6.160 6.109 6.109 6.109 1,638 -0.04(-0.71%)
Dec 30, 2013 6.094 6.211 6.094 6.153 7,493 +0.00(+0.00%)
Dec 27, 2013 6.123 6.181 6.123 6.153 16,339 +0.04(+0.60%)
Dec 26, 2013 6.219 6.241 6.094 6.116 28,733 -0.14(-2.22%)
Dec 24, 2013 6.131 6.365 6.131 6.255 6,360 +0.16(+2.64%)
Dec 23, 2013 6.116 6.189 6.087 6.094 16,536 +0.27(+4.65%)
Dec 20, 2013 6.101 6.138 5.823 5.823 28,475 -0.27(-4.45%)
Dec 19, 2013 6.079 6.129 6.079 6.094 6,542 -0.02(-0.36%)
Dec 18, 2013 6.157 6.165 6.057 6.116 20,992 -0.03(-0.48%)
Dec 17, 2013 6.226 6.226 6.145 6.145 11,195 -0.04(-0.71%)
Dec 16, 2013 6.336 6.336 6.145 6.189 26,806 -0.12(-1.97%)
Dec 13, 2013 6.248 6.328 6.197 6.314 25,987 +0.04(+0.58%)
Dec 12, 2013 6.153 6.387 6.153 6.277 10,313 +0.12(+2.02%)
Dec 11, 2013 6.153 6.175 6.145 6.153 28,684 +0.00(+0.00%)
Dec 10, 2013 6.145 6.175 6.145 6.153 15,852 +0.00(+0.00%)
Dec 09, 2013 6.153 6.167 6.145 6.153 10,739 +0.00(+0.00%)
Dec 06, 2013 6.145 6.167 6.135 6.153 10,808 +0.05(+0.84%)
Dec 05, 2013 6.087 6.109 6.087 6.101 12,731 +0.01(+0.12%)
Dec 04, 2013 6.079 6.109 6.079 6.094 15,531 -0.01(-0.12%)
Dec 03, 2013 6.109 6.145 6.079 6.101 31,766 +0.00(+0.00%)
Dec 02, 2013 6.189 6.204 6.079 6.101 16,465 -0.03(-0.48%)
Nov 29, 2013 6.204 6.299 6.109 6.131 22,612 -0.02(-0.36%)
Nov 27, 2013 6.211 6.248 6.079 6.153 17,479 -0.04(-0.71%)
Nov 26, 2013 6.204 6.255 6.167 6.197 16,389 -0.03(-0.47%)
Nov 25, 2013 6.299 6.299 6.226 6.226 48,439 -0.06(-0.93%)
Nov 22, 2013 6.336 6.413 6.270 6.285 54,147 -0.09(-1.38%)
Nov 21, 2013 6.299 6.380 6.279 6.372 16,557 +0.04(+0.58%)
Nov 20, 2013 6.380 6.460 6.299 6.336 29,985 -0.01(-0.12%)
Nov 19, 2013 6.453 6.453 6.306 6.343 32,736 -0.03(-0.46%)
Nov 18, 2013 6.408 6.409 6.350 6.372 18,639 +0.01(+0.23%)
Nov 15, 2013 6.350 6.409 6.343 6.358 10,793 -0.02(-0.34%)
Nov 14, 2013 6.416 6.585 6.348 6.380 16,703 -0.01(-0.23%)
Nov 12, 2013 6.350 6.472 6.321 6.394 15,682 +0.00(+0.00%)
Nov 11, 2013 6.387 6.402 6.336 6.394 7,963 -0.01(-0.23%)
Nov 08, 2013 6.453 6.475 6.387 6.409 43,305 -0.04(-0.68%)
Nov 07, 2013 6.402 6.482 6.402 6.453 22,171 +0.05(+0.80%)
Nov 06, 2013 6.343 6.402 6.343 6.402 5,133 +0.08(+1.27%)
Nov 05, 2013 6.409 6.409 6.318 6.321 31,994 -0.04(-0.58%)
Nov 04, 2013 6.328 6.358 6.299 6.358 13,188 +0.05(+0.81%)
Nov 01, 2013 6.306 6.402 6.285 6.306 97,233 +0.01(+0.23%)
Oct 31, 2013 6.358 6.358 6.263 6.292 32,308 -0.04(-0.69%)
Oct 30, 2013 6.299 6.336 6.230 6.336 21,186 +0.04(+0.70%)
Oct 29, 2013 6.299 6.336 6.270 6.292 25,427 -0.02(-0.35%)
Oct 28, 2013 6.387 6.409 6.314 6.314 31,679 -0.06(-0.92%)
Oct 25, 2013 6.282 6.402 6.263 6.372 21,560 +0.07(+1.16%)
Oct 24, 2013 6.263 6.365 6.241 6.299 57,500 +0.07(+1.18%)
Oct 23, 2013 6.226 6.263 6.211 6.226 35,820 +0.00(+0.00%)
Oct 22, 2013 6.226 6.226 6.153 6.226 50,350 +0.02(+0.35%)
Oct 21, 2013 6.189 6.226 6.160 6.204 72,747 +0.01(+0.12%)
Oct 18, 2013 6.226 6.226 6.189 6.197 60,262 -0.03(-0.47%)
Oct 17, 2013 6.226 6.226 6.160 6.226 49,771 +0.01(+0.24%)
Oct 16, 2013 6.123 6.241 6.123 6.211 49,750 +0.12(+2.05%)
Oct 15, 2013 6.123 6.145 6.087 6.087 10,601 +0.00(+0.00%)
Oct 14, 2013 6.087 6.145 6.079 6.087 13,379 -0.01(-0.12%)
Oct 11, 2013 6.123 6.131 6.087 6.094 19,553 +0.01(+0.24%)
Oct 10, 2013 6.050 6.147 6.050 6.079 21,153 +0.00(+0.04%)
Oct 09, 2013 6.057 6.077 6.043 6.077 12,414 +0.03(+0.43%)
Oct 08, 2013 6.079 6.110 6.043 6.051 18,549 -0.02(-0.35%)
Oct 07, 2013 6.131 6.131 6.065 6.072 19,704 -0.03(-0.48%)
Oct 04, 2013 6.065 6.153 6.065 6.101 10,314 +0.02(+0.36%)
Oct 03, 2013 6.101 6.131 6.065 6.079 13,820 +0.03(+0.48%)
Oct 02, 2013 6.079 6.160 6.050 6.050 11,896 +0.00(+0.00%)
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.