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

Independence Realty Trust Inc (NY: IRT )

15.85 -0.11 (-0.69%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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 (%)
Mar 31, 2017 6.797 6.878 6.768 6.863 1,065,379 +0.08(+1.19%)
Mar 30, 2017 6.783 6.834 6.761 6.783 278,004 -0.01(-0.11%)
Mar 29, 2017 6.753 6.849 6.746 6.790 302,057 -0.04(-0.64%)
Mar 28, 2017 6.739 6.834 6.724 6.834 607,220 +0.10(+1.41%)
Mar 27, 2017 6.724 6.775 6.702 6.739 438,699 +0.01(+0.11%)
Mar 24, 2017 6.739 6.805 6.717 6.731 337,192 -0.03(-0.43%)
Mar 23, 2017 6.643 6.775 6.599 6.761 802,729 +0.14(+2.10%)
Mar 22, 2017 6.629 6.728 6.519 6.621 728,822 -0.10(-1.42%)
Mar 21, 2017 6.775 6.834 6.717 6.717 479,106 -0.07(-1.08%)
Mar 20, 2017 6.812 6.834 6.724 6.790 381,051 -0.04(-0.54%)
Mar 17, 2017 6.592 6.878 6.592 6.827 1,524,346 +0.23(+3.44%)
Mar 16, 2017 6.607 6.625 6.541 6.599 269,749 +0.03(+0.45%)
Mar 15, 2017 6.394 6.621 6.394 6.570 498,466 +0.23(+3.58%)
Mar 14, 2017 6.453 6.453 6.280 6.343 618,732 -0.14(-2.15%)
Mar 13, 2017 6.490 6.563 6.453 6.482 458,953 -0.02(-0.34%)
Mar 10, 2017 6.438 6.555 6.398 6.504 845,074 +0.09(+1.37%)
Mar 09, 2017 6.621 6.658 6.402 6.416 902,130 -0.21(-3.10%)
Mar 08, 2017 6.636 6.687 6.561 6.621 1,258,590 +0.00(+0.00%)
Mar 07, 2017 6.680 6.695 6.621 6.621 519,640 -0.06(-0.88%)
Mar 06, 2017 6.753 6.753 6.651 6.680 499,470 -0.07(-1.08%)
Mar 03, 2017 6.695 6.753 6.621 6.753 526,070 +0.04(+0.55%)
Mar 02, 2017 6.739 6.761 6.658 6.717 453,003 -0.02(-0.33%)
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.