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
)
17.11
-0.02 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2014
6.548
6.585
6.519
6.548
52,319
+0.01(+0.22%)
Apr 29, 2014
6.526
6.578
6.504
6.534
27,273
+0.01(+0.22%)
Apr 28, 2014
6.468
6.563
6.468
6.519
34,319
-0.01(-0.11%)
Apr 25, 2014
6.651
6.651
6.526
6.526
49,922
-0.10(-1.55%)
Apr 24, 2014
6.629
6.646
6.563
6.629
62,822
+0.01(+0.11%)
Apr 23, 2014
6.592
6.621
6.567
6.621
63,005
+0.05(+0.78%)
Apr 22, 2014
6.607
6.607
6.519
6.570
84,280
+0.01(+0.11%)
Apr 21, 2014
6.585
6.592
6.563
6.563
54,776
+0.01(+0.11%)
Apr 17, 2014
6.592
6.556
6.556
6.556
60,344
+0.01(+0.22%)
Apr 16, 2014
6.599
6.607
6.541
6.541
91,697
+0.01(+0.11%)
Apr 15, 2014
6.526
6.592
6.460
6.534
81,161
+0.07(+1.02%)
Apr 14, 2014
6.490
6.556
6.468
6.468
43,415
-0.02(-0.34%)
Apr 11, 2014
6.504
6.592
6.482
6.490
47,141
+0.01(+0.23%)
Apr 10, 2014
6.585
6.629
6.475
6.475
139,589
-0.10(-1.56%)
Apr 09, 2014
6.570
6.665
6.504
6.578
141,330
+0.06(+0.90%)
Apr 08, 2014
6.548
6.665
6.446
6.519
122,211
+0.04(+0.56%)
Apr 07, 2014
6.446
6.556
6.446
6.482
33,268
+0.01(+0.11%)
Apr 04, 2014
6.534
6.534
6.431
6.475
88,569
+0.01(+0.11%)
Apr 03, 2014
6.563
6.658
6.468
6.468
66,381
-0.04(-0.56%)
Apr 02, 2014
6.519
6.585
6.490
6.504
114,498
+0.05(+0.79%)
Apr 01, 2014
6.578
6.585
6.372
6.453
73,213
-0.07(-1.12%)
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%)
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
.