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 (%)
May 31, 2018 7.523 7.608 7.508 7.508 701,359 -0.02(-0.21%)
May 30, 2018 7.369 7.547 7.338 7.523 487,528 +0.15(+2.10%)
May 29, 2018 7.307 7.392 7.283 7.369 565,330 +0.03(+0.42%)
May 25, 2018 7.338 7.338 7.338 0 -0.02(-0.32%)
May 24, 2018 7.399 7.477 7.353 7.361 431,043 -0.07(-0.94%)
May 23, 2018 7.314 7.485 7.314 7.430 939,439 +0.13(+1.80%)
May 22, 2018 7.322 7.345 7.276 7.299 459,143 +0.02(+0.32%)
May 21, 2018 7.136 7.322 7.121 7.276 508,316 +0.16(+2.29%)
May 18, 2018 7.175 7.191 7.051 7.113 655,441 -0.02(-0.22%)
May 17, 2018 7.160 7.229 7.117 7.129 431,428 -0.02(-0.32%)
May 16, 2018 7.121 7.198 7.108 7.152 610,265 +0.04(+0.54%)
May 15, 2018 7.198 7.198 7.090 7.113 517,751 -0.12(-1.61%)
May 14, 2018 7.322 7.353 7.214 7.229 562,711 -0.11(-1.48%)
May 11, 2018 7.361 7.384 7.314 7.338 365,702 -0.02(-0.21%)
May 10, 2018 7.376 7.415 7.314 7.353 786,679 +0.01(+0.11%)
May 09, 2018 7.260 7.361 7.241 7.345 509,551 +0.09(+1.17%)
May 08, 2018 7.423 7.423 7.256 7.260 616,442 -0.17(-2.29%)
May 07, 2018 7.415 7.461 7.361 7.430 579,188 +0.05(+0.73%)
May 04, 2018 7.237 7.407 7.214 7.376 387,097 +0.14(+1.93%)
May 03, 2018 7.299 7.353 7.237 7.237 785,984 -0.09(-1.27%)
May 02, 2018 7.307 7.392 7.241 7.330 558,104 +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.