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, 2014 7.032 7.207 6.944 7.200 133,508 +0.24(+3.47%)
Oct 30, 2014 6.885 7.068 6.856 6.958 94,758 +0.07(+1.06%)
Oct 29, 2014 6.995 6.995 6.885 6.885 93,428 -0.13(-1.88%)
Oct 28, 2014 7.010 7.101 7.002 7.017 61,649 +0.01(+0.21%)
Oct 27, 2014 7.068 7.171 6.907 7.002 148,815 -0.03(-0.42%)
Oct 24, 2014 7.207 7.273 7.032 7.032 97,090 -0.15(-2.04%)
Oct 23, 2014 7.054 7.178 6.936 7.178 87,160 +0.11(+1.55%)
Oct 22, 2014 6.973 7.098 6.927 7.068 100,913 +0.07(+1.05%)
Oct 21, 2014 7.032 7.098 6.966 6.995 101,535 -0.01(-0.10%)
Oct 20, 2014 6.849 7.032 6.827 7.002 92,224 +0.15(+2.14%)
Oct 17, 2014 6.797 6.878 6.783 6.856 162,611 +0.08(+1.19%)
Oct 16, 2014 6.797 6.958 6.739 6.775 248,299 -0.07(-1.07%)
Oct 15, 2014 6.988 6.995 6.805 6.849 199,473 -0.15(-2.09%)
Oct 14, 2014 6.958 7.017 6.892 6.995 126,199 +0.02(+0.32%)
Oct 13, 2014 7.032 7.032 6.900 6.973 109,881 -0.06(-0.83%)
Oct 10, 2014 7.068 7.134 6.966 7.032 96,559 -0.05(-0.72%)
Oct 09, 2014 7.134 7.141 7.039 7.083 42,538 +0.01(+0.21%)
Oct 08, 2014 7.032 7.112 7.002 7.068 53,613 +0.01(+0.21%)
Oct 07, 2014 7.002 7.059 6.914 7.054 84,644 +0.02(+0.31%)
Oct 06, 2014 7.024 7.098 6.958 7.032 66,462 +0.00(+0.00%)
Oct 03, 2014 7.054 7.134 7.010 7.032 40,729 -0.02(-0.31%)
Oct 02, 2014 7.090 7.090 6.988 7.054 120,075 +0.01(+0.21%)
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.