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 (%)
Nov 30, 2015	5.764	5.823	5.713	5.728	150,395	-0.01(-0.26%)
Nov 27, 2015	5.640	5.750	5.625	5.742	75,302	+0.10(+1.82%)
Nov 25, 2015	5.581	5.640	5.640	5.640	142,259	+0.11(+1.99%)
Nov 24, 2015	5.530	5.552	5.442	5.530	183,306	-0.01(-0.13%)
Nov 23, 2015	5.450	5.559	5.428	5.537	174,256	+0.07(+1.20%)
Nov 20, 2015	5.501	5.559	5.441	5.471	148,202	+0.01(+0.27%)
Nov 19, 2015	5.530	5.530	5.439	5.457	106,150	+0.01(+0.13%)
Nov 18, 2015	5.486	5.493	5.398	5.450	125,782	+0.00(+0.00%)
Nov 17, 2015	5.369	5.581	5.340	5.450	268,661	+0.10(+1.78%)
Nov 16, 2015	5.332	5.428	5.281	5.354	366,008	+0.00(+0.00%)
Nov 13, 2015	5.545	5.611	5.332	5.354	550,750	-0.23(-4.07%)
Nov 12, 2015	5.779	5.816	5.567	5.581	245,732	-0.25(-4.27%)
Nov 11, 2015	5.808	5.860	5.801	5.830	158,573	-0.01(-0.13%)
Nov 10, 2015	5.779	5.867	5.779	5.838	190,173	+0.04(+0.76%)
Nov 09, 2015	5.911	5.911	5.757	5.794	204,712	-0.12(-1.98%)
Nov 06, 2015	5.860	5.918	5.757	5.911	287,335	+0.06(+1.00%)
Nov 05, 2015	5.911	5.926	5.801	5.852	181,868	-0.07(-1.11%)
Nov 04, 2015	5.926	5.940	5.816	5.918	290,341	-0.01(-0.25%)
Nov 03, 2015	5.918	5.955	5.896	5.933	517,771	+0.04(+0.62%)

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.