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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2015 5.757 5.757 5.457 5.515 883,184 -0.21(-3.59%)
Jun 29, 2015 5.779 5.867 5.721 5.721 808,343 -0.14(-2.38%)
Jun 26, 2015 5.852 5.962 5.786 5.860 2,540,903 -0.02(-0.37%)
Jun 25, 2015 5.867 5.918 5.794 5.882 283,889 +0.04(+0.75%)
Jun 24, 2015 5.779 5.933 5.764 5.838 453,021 +0.09(+1.53%)
Jun 23, 2015 5.977 6.065 5.750 5.750 753,476 -0.24(-4.03%)
Jun 22, 2015 6.072 6.138 5.955 5.992 337,954 -0.09(-1.45%)
Jun 19, 2015 6.065 6.160 5.999 6.079 369,615 -0.01(-0.12%)
Jun 18, 2015 5.970 6.116 5.970 6.087 288,891 +0.12(+1.96%)
Jun 17, 2015 6.006 6.050 5.966 5.970 313,818 -0.01(-0.24%)
Jun 16, 2015 6.109 6.138 5.970 5.984 533,061 -0.10(-1.57%)
Jun 15, 2015 6.138 6.175 6.072 6.079 200,519 -0.02(-0.36%)
Jun 12, 2015 6.153 6.248 6.079 6.101 238,293 +0.00(+0.00%)
Jun 11, 2015 6.138 6.153 6.101 6.101 156,502 -0.04(-0.72%)
Jun 10, 2015 6.101 6.189 6.080 6.145 273,506 +0.04(+0.72%)
Jun 09, 2015 6.189 6.211 6.021 6.101 341,634 -0.04(-0.72%)
Jun 08, 2015 6.248 6.277 6.138 6.145 313,464 -0.10(-1.53%)
Jun 05, 2015 6.336 6.424 6.241 6.241 247,141 -0.03(-0.47%)
Jun 04, 2015 6.336 6.336 6.241 6.270 193,838 -0.07(-1.15%)
Jun 03, 2015 6.409 6.409 6.336 6.343 196,445 -0.02(-0.35%)
Jun 02, 2015 6.336 6.424 6.336 6.365 230,160 +0.04(+0.70%)
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.