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

Independence Realty Trust Inc (NY: IRT )

20.92 -0.20 (-0.95%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 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 (%)
Mar 31, 2014 4.844 4.883 4.844 4.866 222,875 +0.06(+1.25%)
Mar 28, 2014 4.801 4.872 4.801 4.806 42,964 +0.03(+0.57%)
Mar 27, 2014 4.801 4.806 4.724 4.779 158,412 +0.09(+1.98%)
Mar 26, 2014 4.708 4.822 4.681 4.686 56,388 -0.02(-0.35%)
Mar 25, 2014 4.751 4.791 4.702 4.702 72,789 -0.03(-0.69%)
Mar 24, 2014 4.784 4.794 4.724 4.735 75,059 -0.05(-1.02%)
Mar 21, 2014 4.729 4.854 4.702 4.784 296,346 +0.06(+1.26%)
Mar 20, 2014 4.740 4.746 4.691 4.724 89,202 +0.05(+1.04%)
Mar 19, 2014 4.746 4.786 4.632 4.675 198,202 -0.09(-1.93%)
Mar 18, 2014 4.756 4.816 4.756 4.767 84,082 -0.03(-0.68%)
Mar 17, 2014 4.822 4.822 4.746 4.800 84,364 +0.03(+0.57%)
Mar 14, 2014 4.832 4.838 4.724 4.773 97,125 -0.03(-0.57%)
Mar 13, 2014 4.784 4.827 4.778 4.800 42,315 -0.03(-0.56%)
Mar 12, 2014 4.784 4.849 4.766 4.827 48,696 +0.07(+1.37%)
Mar 11, 2014 4.811 4.811 4.746 4.762 37,773 +0.03(+0.57%)
Mar 10, 2014 4.822 4.847 4.724 4.735 121,294 -0.03(-0.68%)
Mar 07, 2014 4.827 4.854 4.719 4.767 148,401 -0.06(-1.24%)
Mar 06, 2014 4.838 4.876 4.789 4.827 141,452 +0.00(+0.00%)
Mar 05, 2014 4.746 4.914 4.735 4.827 191,070 +0.08(+1.71%)
Mar 04, 2014 4.719 4.767 4.718 4.746 182,246 +0.04(+0.92%)
Mar 03, 2014 4.686 4.708 4.653 4.702 296,882 +0.03(+0.70%)
Feb 28, 2014 4.670 4.738 4.643 4.670 144,065 +0.02(+0.35%)
Feb 27, 2014 4.664 4.702 4.626 4.653 91,808 +0.02(+0.35%)
Feb 26, 2014 4.610 4.691 4.594 4.637 160,292 +0.06(+1.30%)
Feb 25, 2014 4.610 4.631 4.551 4.578 285,324 -0.03(-0.70%)
Feb 24, 2014 4.637 4.664 4.583 4.610 153,114 -0.02(-0.35%)
Feb 21, 2014 4.572 4.642 4.572 4.626 83,919 +0.04(+0.94%)
Feb 20, 2014 4.578 4.599 4.561 4.583 174,571 +0.01(+0.24%)
Feb 19, 2014 4.583 4.642 4.556 4.572 59,877 -0.04(-0.93%)
Feb 18, 2014 4.594 4.615 4.551 4.615 147,692 +0.05(+1.06%)
Feb 14, 2014 4.551 4.567 4.567 4.567 288,934 +0.01(+0.12%)
Feb 13, 2014 4.556 4.578 4.497 4.561 137,526 +0.00(+0.00%)
Feb 12, 2014 4.518 4.583 4.502 4.561 236,404 +0.04(+0.83%)
Feb 11, 2014 4.524 4.524 4.486 4.524 112,203 +0.01(+0.12%)
Feb 10, 2014 4.508 4.518 4.475 4.518 283,753 +0.03(+0.60%)
Feb 07, 2014 4.508 4.508 4.475 4.491 94,616 +0.01(+0.12%)
Feb 06, 2014 4.491 4.497 4.448 4.486 197,771 +0.02(+0.48%)
Feb 05, 2014 4.443 4.475 4.443 4.464 131,415 +0.02(+0.49%)
Feb 04, 2014 4.443 4.475 4.443 4.443 211,594 -0.01(-0.24%)
Feb 03, 2014 4.481 4.481 4.427 4.454 184,177 +0.04(+0.85%)
Jan 31, 2014 4.470 4.470 4.411 4.416 514,037 -0.03(-0.73%)
Jan 30, 2014 4.448 4.475 4.443 4.448 274,246 -0.01(-0.24%)
Jan 29, 2014 4.427 4.470 4.427 4.459 166,304 +0.03(+0.73%)
Jan 28, 2014 4.443 4.452 4.411 4.427 642,355 +0.01(+0.12%)
Jan 27, 2014 4.411 4.443 4.384 4.421 942,468 +0.01(+0.24%)
Jan 24, 2014 4.357 4.421 4.357 4.411 10,694,279 -0.13(-2.83%)
Jan 23, 2014 4.603 4.619 4.482 4.539 398,503 -0.03(-0.59%)
Jan 22, 2014 4.593 4.657 4.544 4.566 271,270 -0.02(-0.47%)
Jan 21, 2014 4.544 4.625 4.443 4.587 361,773 -0.14(-2.92%)
Jan 17, 2014 4.780 4.725 4.725 4.725 3,179 +0.03(+0.55%)
Jan 16, 2014 4.961 4.961 4.699 4.699 89,243 +0.09(+1.85%)
Jan 15, 2014 4.608 4.654 4.526 4.614 18,231 -0.01(-0.12%)
Jan 14, 2014 4.502 4.635 4.502 4.619 21,089 +0.09(+1.89%)
Jan 13, 2014 4.544 4.544 4.518 4.534 3,248 -0.01(-0.24%)
Jan 10, 2014 4.544 4.560 4.544 4.544 49,393 -0.02(-0.35%)
Jan 09, 2014 4.571 4.571 4.539 4.560 15,968 +0.02(+0.47%)
Jan 08, 2014 4.571 4.597 4.539 4.539 18,599 -0.01(-0.12%)
Jan 07, 2014 4.550 4.555 4.507 4.544 53,609 +0.01(+0.24%)
Jan 06, 2014 4.544 4.555 4.528 4.534 18,154 -0.01(-0.24%)
Jan 03, 2014 4.516 4.568 4.516 4.544 52,664 -0.04(-0.93%)
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.