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, 2020
10.09
10.25
9.964
10.17
842,674
+0.04(+0.35%)
Jun 29, 2020
9.875
10.16
9.645
10.13
1,219,206
+0.36(+3.71%)
Jun 26, 2020
9.690
9.805
9.519
9.769
1,561,889
-0.04(-0.45%)
Jun 25, 2020
9.575
9.813
9.539
9.813
829,559
+0.13(+1.37%)
Jun 24, 2020
9.690
9.751
9.287
9.681
1,379,082
-0.22(-2.23%)
Jun 23, 2020
9.946
10.23
9.654
9.902
939,579
+0.05(+0.54%)
Jun 22, 2020
9.734
9.946
9.486
9.849
869,844
+0.11(+1.09%)
Jun 19, 2020
10.24
10.24
9.734
9.743
2,675,022
-0.38(-3.76%)
Jun 18, 2020
9.920
10.16
9.884
10.12
462,620
+0.04(+0.35%)
Jun 17, 2020
10.41
10.46
10.08
10.09
1,495,154
-0.34(-3.23%)
Jun 16, 2020
10.49
10.68
10.26
10.42
923,850
+0.26(+2.52%)
Jun 15, 2020
9.583
10.29
9.539
10.17
1,195,841
+0.18(+1.77%)
Jun 12, 2020
10.03
10.07
9.557
9.990
1,618,619
+0.42(+4.44%)
Jun 11, 2020
9.530
9.920
9.389
9.566
1,246,261
-0.45(-4.51%)
Jun 10, 2020
10.47
10.48
9.937
10.02
686,168
-0.53(-5.03%)
Jun 09, 2020
10.46
10.69
10.34
10.55
697,724
-0.24(-2.21%)
Jun 08, 2020
10.48
10.80
10.23
10.79
880,284
+0.50(+4.91%)
Jun 05, 2020
10.16
10.42
9.911
10.28
893,783
+0.62(+6.41%)
Jun 04, 2020
9.645
9.802
9.433
9.663
752,300
+0.01(+0.09%)
Jun 03, 2020
9.459
9.760
9.433
9.654
652,437
+0.36(+3.90%)
Jun 02, 2020
9.106
9.415
8.990
9.291
1,060,144
+0.38(+4.27%)
Jun 01, 2020
8.769
9.050
8.716
8.911
750,650
+0.16(+1.82%)
May 29, 2020
8.875
8.919
8.694
8.752
1,781,691
-0.25(-2.75%)
May 28, 2020
9.176
9.221
8.858
8.999
554,193
-0.04(-0.49%)
May 27, 2020
9.203
9.247
8.858
9.044
739,224
+0.09(+0.99%)
May 26, 2020
8.990
9.070
8.883
8.955
845,783
+0.33(+3.79%)
May 22, 2020
8.637
8.654
8.433
8.628
709,919
+0.03(+0.31%)
May 21, 2020
8.530
8.778
8.477
8.601
436,490
+0.04(+0.52%)
May 20, 2020
8.672
8.716
8.477
8.557
821,465
+0.05(+0.62%)
May 19, 2020
8.672
8.884
8.486
8.504
672,368
-0.27(-3.13%)
May 18, 2020
8.477
8.853
8.468
8.778
1,723,735
+0.74(+9.25%)
May 15, 2020
7.911
8.070
7.583
8.035
2,515,341
+0.14(+1.79%)
May 14, 2020
7.876
7.991
7.610
7.893
1,372,212
-0.07(-0.89%)
May 13, 2020
8.114
8.176
7.840
7.964
989,995
-0.23(-2.81%)
May 12, 2020
8.495
8.539
8.168
8.194
1,505,634
-0.33(-3.84%)
May 11, 2020
8.628
8.734
8.376
8.521
1,043,327
-0.22(-2.53%)
May 08, 2020
8.486
8.867
8.433
8.743
589,678
+0.41(+4.88%)
May 07, 2020
7.699
8.371
7.530
8.336
1,027,372
-0.02(-0.21%)
May 06, 2020
8.716
8.716
8.300
8.353
639,774
-0.28(-3.28%)
May 05, 2020
8.752
8.884
8.628
8.637
895,652
-0.04(-0.51%)
May 04, 2020
8.672
8.707
8.548
8.681
1,250,299
-0.04(-0.51%)
May 01, 2020
8.805
8.805
8.460
8.725
831,855
-0.19(-2.09%)
Apr 30, 2020
8.849
8.964
8.698
8.911
754,876
-0.12(-1.27%)
Apr 29, 2020
9.274
9.318
9.017
9.026
917,660
+0.05(+0.59%)
Apr 28, 2020
8.690
9.088
8.622
8.973
963,400
+0.58(+6.96%)
Apr 27, 2020
8.283
8.477
8.256
8.389
840,035
+0.19(+2.38%)
Apr 24, 2020
7.964
8.309
7.870
8.194
1,111,890
+0.30(+3.81%)
Apr 23, 2020
8.061
8.345
7.787
7.893
1,667,465
-0.17(-2.09%)
Apr 22, 2020
8.265
8.336
7.982
8.061
757,093
+0.00(+0.00%)
Apr 21, 2020
7.672
8.159
7.672
8.061
890,402
+0.05(+0.66%)
Apr 20, 2020
7.796
8.185
7.690
8.008
879,714
+0.03(+0.33%)
Apr 17, 2020
7.876
8.283
7.822
7.982
986,676
+0.37(+4.88%)
Apr 16, 2020
7.929
7.991
7.495
7.610
708,157
-0.42(-5.18%)
Apr 15, 2020
8.221
8.345
7.730
8.026
848,628
-0.58(-6.78%)
Apr 14, 2020
8.575
8.813
8.371
8.610
614,075
+0.31(+3.73%)
Apr 13, 2020
9.256
9.256
8.008
8.300
1,004,790
-0.50(-5.63%)
Apr 09, 2020
7.734
8.796
7.734
8.796
1,548,328
+1.27(+16.94%)
Apr 08, 2020
7.194
7.637
7.044
7.522
1,856,526
+0.42(+5.98%)
Apr 07, 2020
7.283
7.486
6.929
7.097
1,139,309
+0.26(+3.75%)
Apr 06, 2020
6.530
6.991
6.477
6.840
1,179,253
+0.61(+9.80%)
Apr 03, 2020
6.796
6.876
6.070
6.230
1,347,512
-0.69(-9.97%)
Apr 02, 2020
7.132
7.504
6.769
6.920
747,192
-0.20(-2.86%)
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
.