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

Independence Realty Trust Inc (NY: IRT )

17.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2014 6.834 6.819 6.819 6.819 150,724 -0.03(-0.43%)
Dec 30, 2014 6.753 6.878 6.746 6.849 184,064 +0.06(+0.86%)
Dec 29, 2014 6.746 6.805 6.739 6.790 197,789 +0.02(+0.32%)
Dec 26, 2014 6.717 6.768 6.697 6.768 104,558 +0.03(+0.43%)
Dec 24, 2014 6.739 6.739 6.739 6.739 132,839 -0.01(-0.22%)
Dec 23, 2014 6.739 6.753 6.680 6.753 217,271 +0.02(+0.33%)
Dec 22, 2014 6.841 6.841 6.709 6.731 227,032 -0.15(-2.23%)
Dec 19, 2014 6.680 6.885 6.651 6.885 447,385 +0.18(+2.62%)
Dec 18, 2014 6.790 6.812 6.658 6.709 319,708 -0.01(-0.11%)
Dec 17, 2014 6.658 6.768 6.629 6.717 358,230 +0.06(+0.88%)
Dec 16, 2014 6.592 6.702 6.563 6.658 321,794 +0.01(+0.11%)
Dec 15, 2014 6.849 6.878 6.592 6.651 324,808 -0.20(-2.89%)
Dec 12, 2014 6.731 6.966 6.702 6.849 258,775 -0.01(-0.21%)
Dec 11, 2014 6.922 6.936 6.849 6.863 115,016 -0.01(-0.21%)
Dec 10, 2014 6.870 6.944 6.856 6.878 231,594 -0.04(-0.53%)
Dec 09, 2014 6.775 6.914 6.695 6.914 566,709 +0.10(+1.40%)
Dec 08, 2014 7.017 7.017 6.775 6.819 348,595 -0.19(-2.72%)
Dec 05, 2014 7.010 7.032 6.973 7.010 337,876 +0.03(+0.42%)
Dec 04, 2014 6.936 6.988 6.892 6.980 194,930 +0.04(+0.63%)
Dec 03, 2014 6.951 6.951 6.858 6.936 170,804 +0.01(+0.11%)
Dec 02, 2014 6.849 6.929 6.805 6.929 280,176 +0.08(+1.18%)
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.