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
)
17.74
+0.41 (+2.37%)
Streaming Delayed Price
Updated: 1:05 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 29, 2019
9.018
9.022
8.893
8.977
688,991
-0.01(-0.09%)
Mar 28, 2019
8.935
9.010
8.881
8.985
416,186
+0.11(+1.22%)
Mar 27, 2019
8.811
8.893
8.762
8.877
563,430
+0.07(+0.84%)
Mar 26, 2019
8.672
8.828
8.672
8.803
389,967
+0.15(+1.70%)
Mar 25, 2019
8.599
8.705
8.574
8.656
362,145
+0.06(+0.67%)
Mar 22, 2019
8.672
8.775
8.599
8.599
532,183
-0.09(-1.04%)
Mar 21, 2019
8.607
8.770
8.607
8.689
761,946
+0.07(+0.85%)
Mar 20, 2019
8.550
8.656
8.447
8.615
797,984
+0.08(+0.96%)
Mar 19, 2019
8.550
8.680
8.517
8.533
500,664
-0.02(-0.19%)
Mar 18, 2019
8.590
8.648
8.525
8.550
514,549
-0.03(-0.38%)
Mar 15, 2019
8.631
8.668
8.574
8.582
1,120,592
-0.06(-0.66%)
Mar 14, 2019
8.648
8.738
8.599
8.640
736,582
-0.02(-0.28%)
Mar 13, 2019
8.607
8.721
8.590
8.664
885,394
+0.10(+1.15%)
Mar 12, 2019
8.533
8.672
8.509
8.566
601,854
+0.06(+0.67%)
Mar 11, 2019
8.451
8.517
8.419
8.509
799,820
+0.08(+0.97%)
Mar 08, 2019
8.353
8.427
8.312
8.427
776,274
+0.06(+0.68%)
Mar 07, 2019
8.451
8.476
8.337
8.370
682,291
-0.03(-0.39%)
Mar 06, 2019
8.410
8.492
8.370
8.402
618,771
+0.01(+0.10%)
Mar 05, 2019
8.410
8.454
8.357
8.394
538,576
+0.00(+0.00%)
Mar 04, 2019
8.509
8.509
8.337
8.394
624,233
-0.09(-1.06%)
Mar 01, 2019
8.500
8.500
8.390
8.484
802,309
+0.01(+0.10%)
Feb 28, 2019
8.410
8.521
8.357
8.476
1,180,175
+0.07(+0.78%)
Feb 27, 2019
8.378
8.410
8.243
8.410
416,216
+0.03(+0.39%)
Feb 26, 2019
8.443
8.460
8.296
8.378
1,176,406
-0.03(-0.39%)
Feb 25, 2019
8.427
8.468
8.386
8.410
807,733
+0.00(+0.00%)
Feb 22, 2019
8.427
8.541
8.390
8.410
676,047
+0.00(+0.00%)
Feb 21, 2019
8.672
8.730
8.108
8.410
1,318,641
-0.34(-3.93%)
Feb 20, 2019
8.770
8.803
8.689
8.754
894,919
-0.02(-0.19%)
Feb 19, 2019
8.672
8.787
8.672
8.770
513,732
+0.10(+1.13%)
Feb 15, 2019
8.615
8.689
8.574
8.672
509,082
+0.07(+0.76%)
Feb 14, 2019
8.590
8.672
8.582
8.607
703,279
+0.02(+0.19%)
Feb 13, 2019
8.582
8.623
8.484
8.590
393,970
-0.01(-0.10%)
Feb 12, 2019
8.664
8.664
8.566
8.599
287,661
-0.06(-0.66%)
Feb 11, 2019
8.558
8.664
8.550
8.656
335,510
+0.09(+1.05%)
Feb 08, 2019
8.509
8.599
8.509
8.566
253,746
+0.04(+0.48%)
Feb 07, 2019
8.443
8.554
8.378
8.525
588,588
+0.06(+0.68%)
Feb 06, 2019
8.492
8.615
8.460
8.468
509,373
-0.17(-1.99%)
Feb 05, 2019
8.607
8.648
8.541
8.640
334,841
+0.04(+0.48%)
Feb 04, 2019
8.468
8.599
8.378
8.599
858,448
+0.13(+1.55%)
Feb 01, 2019
8.566
8.623
8.365
8.468
664,068
-0.08(-0.96%)
Jan 31, 2019
8.509
8.550
8.386
8.550
1,346,565
+0.03(+0.38%)
Jan 30, 2019
8.509
8.566
8.451
8.517
946,149
+0.04(+0.48%)
Jan 29, 2019
8.460
8.517
8.447
8.476
508,777
+0.02(+0.29%)
Jan 28, 2019
8.312
8.484
8.312
8.451
403,069
+0.07(+0.78%)
Jan 25, 2019
8.337
8.427
8.329
8.386
403,110
+0.07(+0.89%)
Jan 24, 2019
8.271
8.329
8.198
8.312
355,005
+0.05(+0.59%)
Jan 23, 2019
8.247
8.337
8.173
8.263
470,270
+0.02(+0.30%)
Jan 22, 2019
8.239
8.304
8.157
8.239
594,822
+0.00(+0.00%)
Jan 18, 2019
8.320
8.329
8.181
8.239
539,517
-0.08(-0.98%)
Jan 17, 2019
8.198
8.320
8.198
8.320
651,437
+0.09(+1.09%)
Jan 16, 2019
8.050
8.230
8.042
8.230
546,793
+0.18(+2.24%)
Jan 15, 2019
8.026
8.059
7.944
8.050
432,683
+0.07(+0.92%)
Jan 14, 2019
7.977
8.059
7.951
7.977
311,981
-0.02(-0.31%)
Jan 11, 2019
7.993
8.042
7.944
8.001
439,901
+0.01(+0.10%)
Jan 10, 2019
7.952
8.067
7.895
7.993
574,961
+0.02(+0.31%)
Jan 09, 2019
7.969
7.977
7.830
7.969
521,375
+0.04(+0.52%)
Jan 08, 2019
7.789
7.928
7.756
7.928
1,019,254
+0.22(+2.87%)
Jan 07, 2019
7.699
7.756
7.658
7.707
583,516
+0.04(+0.53%)
Jan 04, 2019
7.502
7.682
7.502
7.666
699,514
+0.15(+1.96%)
Jan 03, 2019
7.470
7.617
7.470
7.519
758,179
+0.06(+0.77%)
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
.