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

Independence Realty Trust Inc (NY: IRT )

17.09 -0.04 (-0.20%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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 (%)
Sep 30, 2014 7.112 7.207 7.046 7.090 80,692 -0.01(-0.21%)
Sep 29, 2014 7.127 7.134 6.995 7.105 77,614 -0.02(-0.31%)
Sep 26, 2014 6.958 7.288 6.958 7.127 107,793 +0.11(+1.57%)
Sep 25, 2014 7.054 7.054 6.914 7.017 140,096 -0.01(-0.21%)
Sep 24, 2014 7.112 7.178 7.032 7.032 76,712 -0.04(-0.62%)
Sep 23, 2014 7.083 7.152 7.032 7.076 139,399 +0.04(+0.62%)
Sep 22, 2014 7.354 7.354 7.032 7.032 251,087 -0.32(-4.38%)
Sep 19, 2014 7.464 7.464 7.266 7.354 522,693 +0.04(+0.50%)
Sep 18, 2014 7.347 7.427 7.273 7.317 174,690 +0.00(+0.00%)
Sep 17, 2014 7.361 7.500 7.303 7.317 133,692 -0.01(-0.10%)
Sep 16, 2014 7.303 7.391 7.303 7.325 95,723 +0.00(+0.00%)
Sep 15, 2014 7.310 7.398 7.295 7.325 74,827 +0.01(+0.10%)
Sep 12, 2014 7.413 7.420 7.295 7.317 195,619 -0.10(-1.28%)
Sep 11, 2014 7.398 7.449 7.391 7.413 62,007 +0.01(+0.20%)
Sep 10, 2014 7.442 7.442 7.383 7.398 116,568 -0.04(-0.49%)
Sep 09, 2014 7.465 7.465 7.369 7.434 83,261 +0.01(+0.20%)
Sep 08, 2014 7.325 7.456 7.325 7.420 88,086 +0.07(+1.00%)
Sep 05, 2014 7.369 7.391 7.317 7.347 75,760 -0.04(-0.50%)
Sep 04, 2014 7.442 7.500 7.317 7.383 134,222 -0.08(-1.08%)
Sep 03, 2014 7.500 7.500 7.325 7.464 121,274 +0.01(+0.10%)
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.