Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Realty Trust Inc
(NY:
IRT
)
17.70
+0.37 (+2.14%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
6.497
6.548
6.497
6.526
166,184
+0.08(+1.25%)
Mar 28, 2014
6.438
6.534
6.438
6.446
32,035
+0.04(+0.57%)
Mar 27, 2014
6.438
6.446
6.336
6.409
118,118
+0.08(+1.27%)
Mar 26, 2014
6.358
6.512
6.321
6.328
41,753
-0.02(-0.35%)
Mar 25, 2014
6.416
6.470
6.350
6.350
53,897
-0.04(-0.69%)
Mar 24, 2014
6.460
6.475
6.380
6.394
55,578
-0.07(-1.02%)
Mar 21, 2014
6.387
6.556
6.350
6.460
219,432
+0.08(+1.26%)
Mar 20, 2014
6.402
6.409
6.336
6.380
66,051
+0.07(+1.04%)
Mar 19, 2014
6.409
6.464
6.255
6.314
146,761
-0.12(-1.93%)
Mar 18, 2014
6.424
6.504
6.424
6.438
62,259
-0.04(-0.68%)
Mar 17, 2014
6.512
6.512
6.409
6.482
62,468
+0.04(+0.57%)
Mar 14, 2014
6.526
6.533
6.380
6.446
71,917
-0.04(-0.56%)
Mar 13, 2014
6.460
6.519
6.453
6.482
31,332
-0.04(-0.56%)
Mar 12, 2014
6.460
6.548
6.436
6.519
36,057
+0.09(+1.37%)
Mar 11, 2014
6.497
6.497
6.409
6.431
27,970
+0.04(+0.57%)
Mar 10, 2014
6.512
6.546
6.380
6.394
89,813
-0.04(-0.68%)
Mar 07, 2014
6.519
6.556
6.372
6.438
109,885
-0.08(-1.24%)
Mar 06, 2014
6.534
6.585
6.468
6.519
104,739
+0.00(+0.00%)
Mar 05, 2014
6.409
6.636
6.394
6.519
141,480
+0.11(+1.71%)
Mar 04, 2014
6.372
6.438
6.372
6.409
134,946
+0.06(+0.92%)
Mar 03, 2014
6.328
6.358
6.285
6.350
219,829
+0.04(+0.70%)
Feb 28, 2014
6.306
6.398
6.270
6.306
106,674
+0.02(+0.35%)
Feb 27, 2014
6.299
6.350
6.248
6.285
67,980
+0.02(+0.35%)
Feb 26, 2014
6.226
6.336
6.204
6.263
118,690
+0.04(+0.59%)
Feb 25, 2014
6.270
6.299
6.189
6.226
209,780
-0.04(-0.70%)
Feb 24, 2014
6.306
6.343
6.233
6.270
112,575
-0.02(-0.35%)
Feb 21, 2014
6.219
6.314
6.219
6.292
61,700
+0.06(+0.94%)
Feb 20, 2014
6.226
6.255
6.204
6.233
128,350
+0.01(+0.24%)
Feb 19, 2014
6.233
6.314
6.197
6.219
44,024
-0.06(-0.93%)
Feb 18, 2014
6.248
6.277
6.189
6.277
108,588
+0.07(+1.06%)
Feb 14, 2014
6.189
6.211
6.211
6.211
212,434
+0.01(+0.12%)
Feb 13, 2014
6.197
6.226
6.116
6.204
101,113
+0.00(+0.00%)
Feb 12, 2014
6.145
6.233
6.123
6.204
173,812
+0.05(+0.83%)
Feb 11, 2014
6.153
6.153
6.101
6.153
82,495
+0.01(+0.12%)
Feb 10, 2014
6.131
6.145
6.087
6.145
208,625
+0.04(+0.60%)
Feb 07, 2014
6.131
6.131
6.087
6.109
69,565
+0.01(+0.12%)
Feb 06, 2014
6.109
6.116
6.050
6.101
145,408
+0.03(+0.48%)
Feb 05, 2014
6.043
6.087
6.043
6.072
96,620
+0.03(+0.48%)
Feb 04, 2014
6.043
6.087
6.043
6.043
155,571
-0.01(-0.24%)
Feb 03, 2014
6.094
6.094
6.021
6.057
135,413
+0.05(+0.85%)
Jan 31, 2014
6.079
6.079
5.999
6.006
377,937
-0.04(-0.73%)
Jan 30, 2014
6.050
6.087
6.043
6.050
201,635
-0.01(-0.24%)
Jan 29, 2014
6.021
6.079
6.021
6.065
122,272
+0.00(+0.00%)
Jan 28, 2014
6.087
6.100
6.043
6.065
468,858
+0.01(+0.12%)
Jan 27, 2014
6.043
6.087
6.006
6.057
687,912
+0.01(+0.24%)
Jan 24, 2014
5.970
6.057
5.970
6.043
7,805,810
-0.18(-2.83%)
Jan 23, 2014
6.306
6.328
6.140
6.219
290,869
-0.04(-0.59%)
Jan 22, 2014
6.293
6.380
6.226
6.255
198,002
-0.03(-0.47%)
Jan 21, 2014
6.226
6.336
6.087
6.285
264,060
-0.19(-2.92%)
Jan 17, 2014
6.548
6.474
6.474
6.474
2,320
+0.04(+0.55%)
Jan 16, 2014
6.797
6.797
6.438
6.438
65,139
+0.12(+1.85%)
Jan 15, 2014
6.314
6.376
6.201
6.321
13,307
-0.01(-0.12%)
Jan 14, 2014
6.167
6.350
6.167
6.328
15,393
+0.12(+1.89%)
Jan 13, 2014
6.226
6.226
6.189
6.211
2,371
-0.01(-0.24%)
Jan 10, 2014
6.226
6.248
6.226
6.226
36,052
-0.02(-0.35%)
Jan 09, 2014
6.263
6.263
6.219
6.248
11,655
+0.03(+0.47%)
Jan 08, 2014
6.263
6.298
6.219
6.219
13,576
-0.01(-0.12%)
Jan 07, 2014
6.233
6.241
6.175
6.226
39,129
+0.01(+0.24%)
Jan 06, 2014
6.226
6.241
6.204
6.211
13,251
-0.01(-0.24%)
Jan 03, 2014
6.187
6.259
6.187
6.226
38,440
-0.06(-0.93%)
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
.