Indicators

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.054	7.061	6.885	6.973	171,572	-0.08(-1.14%)
Jan 29, 2015	7.032	7.068	7.024	7.054	80,367	+0.01(+0.10%)
Jan 28, 2015	7.112	7.112	7.010	7.046	123,554	-0.10(-1.33%)
Jan 27, 2015	7.024	7.163	7.010	7.141	298,120	+0.11(+1.56%)
Jan 26, 2015	7.032	7.054	6.995	7.032	127,345	+0.01(+0.21%)
Jan 23, 2015	7.032	7.032	6.988	7.017	84,681	-0.01(-0.21%)
Jan 22, 2015	6.922	7.032	6.906	7.032	154,016	+0.12(+1.80%)
Jan 21, 2015	6.885	6.907	6.849	6.907	189,396	+0.04(+0.53%)
Jan 20, 2015	6.914	6.914	6.854	6.870	102,358	-0.01(-0.11%)
Jan 16, 2015	6.885	6.936	6.819	6.878	229,519	+0.01(+0.21%)
Jan 15, 2015	6.914	6.914	6.797	6.863	144,314	-0.03(-0.43%)
Jan 14, 2015	6.878	6.892	6.812	6.892	147,755	+0.00(+0.00%)
Jan 13, 2015	6.878	6.892	6.797	6.892	132,323	+0.03(+0.43%)
Jan 12, 2015	6.849	6.885	6.849	6.863	84,172	+0.01(+0.21%)
Jan 09, 2015	6.885	6.914	6.834	6.849	145,158	-0.04(-0.53%)
Jan 08, 2015	6.936	6.936	6.870	6.885	193,773	-0.01(-0.11%)
Jan 07, 2015	6.834	6.944	6.834	6.892	192,052	+0.04(+0.64%)
Jan 06, 2015	6.958	6.958	6.717	6.849	344,989	-0.11(-1.58%)
Jan 05, 2015	6.885	6.958	6.856	6.958	382,587	+0.04(+0.64%)

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.