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
)
16.70
+0.48 (+2.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2014
6.907
6.951
6.878
6.929
121,581
+0.09(+1.28%)
Jun 27, 2014
6.783
6.888
6.739
6.841
65,118
+0.08(+1.19%)
Jun 26, 2014
6.673
6.775
6.673
6.761
34,262
+0.04(+0.65%)
Jun 25, 2014
6.731
6.805
6.709
6.717
83,069
+0.00(+0.00%)
Jun 24, 2014
6.753
6.849
6.702
6.717
65,248
-0.02(-0.33%)
Jun 23, 2014
6.914
6.914
6.717
6.739
83,425
-0.22(-3.16%)
Jun 20, 2014
6.680
6.958
6.665
6.958
80,035
+0.28(+4.17%)
Jun 19, 2014
6.665
6.680
6.643
6.680
124,319
+0.01(+0.11%)
Jun 18, 2014
6.592
6.673
6.570
6.673
352,871
+0.11(+1.67%)
Jun 17, 2014
6.599
6.629
6.563
6.563
48,158
-0.05(-0.78%)
Jun 16, 2014
6.643
6.643
6.570
6.614
70,097
-0.01(-0.22%)
Jun 13, 2014
6.585
6.673
6.585
6.629
42,298
+0.02(+0.33%)
Jun 12, 2014
6.614
6.658
6.592
6.607
77,740
-0.03(-0.44%)
Jun 11, 2014
6.643
6.687
6.592
6.636
54,789
+0.01(+0.11%)
Jun 10, 2014
6.673
6.673
6.621
6.629
61,627
+0.01(+0.11%)
Jun 06, 2014
6.592
6.680
6.578
6.621
70,794
+0.04(+0.67%)
Jun 05, 2014
6.614
6.629
6.578
6.578
157,503
-0.01(-0.22%)
Jun 04, 2014
6.592
6.614
6.592
6.592
40,716
-0.01(-0.22%)
Jun 03, 2014
6.621
6.658
6.607
6.607
45,549
+0.00(+0.00%)
Jun 02, 2014
6.673
6.673
6.607
6.607
58,276
-0.05(-0.77%)
May 30, 2014
6.665
6.665
6.651
6.658
41,071
-0.01(-0.11%)
May 29, 2014
6.651
6.709
6.651
6.665
70,357
+0.04(+0.55%)
May 28, 2014
6.629
6.651
6.621
6.629
53,758
-0.01(-0.22%)
May 27, 2014
6.607
6.658
6.607
6.643
134,330
+0.04(+0.55%)
May 23, 2014
6.687
6.607
6.607
6.607
111,405
-0.05(-0.77%)
May 22, 2014
6.673
6.723
6.638
6.658
39,035
+0.01(+0.22%)
May 21, 2014
6.717
6.731
6.636
6.643
60,942
-0.04(-0.55%)
May 20, 2014
6.746
6.753
6.607
6.680
107,931
-0.06(-0.87%)
May 19, 2014
6.643
6.761
6.643
6.739
156,659
+0.10(+1.43%)
May 16, 2014
6.625
6.695
6.618
6.643
87,952
+0.01(+0.22%)
May 15, 2014
6.599
6.629
6.556
6.629
61,575
+0.07(+1.12%)
May 14, 2014
6.556
6.614
6.556
6.556
110,016
+0.00(+0.00%)
May 13, 2014
6.621
6.621
6.556
6.556
64,359
-0.05(-0.78%)
May 12, 2014
6.563
6.607
6.563
6.607
145,718
+0.07(+1.12%)
May 09, 2014
6.548
6.592
6.534
6.534
50,947
-0.02(-0.34%)
May 08, 2014
6.687
6.702
6.555
6.556
94,729
-0.07(-1.00%)
May 07, 2014
6.614
6.629
6.519
6.621
101,339
+0.01(+0.11%)
May 06, 2014
6.665
6.665
6.605
6.614
66,713
-0.03(-0.44%)
May 05, 2014
6.592
6.702
6.592
6.643
47,057
+0.04(+0.55%)
May 02, 2014
6.585
6.658
6.578
6.607
43,423
+0.02(+0.33%)
May 01, 2014
6.526
6.599
6.526
6.585
81,307
+0.04(+0.56%)
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%)
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
.