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 -0.06 (-0.35%)
Official Closing 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 (%)
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.