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
)
16.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2018
6.495
6.556
6.449
6.465
889,466
+0.02(+0.24%)
Feb 27, 2018
6.662
6.677
6.396
6.449
905,357
-0.20(-3.08%)
Feb 26, 2018
6.601
6.662
6.563
6.654
592,111
+0.08(+1.15%)
Feb 23, 2018
6.556
6.662
6.548
6.578
644,135
+0.11(+1.76%)
Feb 22, 2018
6.465
6.465
967,743
+0.18(+2.90%)
Feb 21, 2018
6.495
6.503
6.267
6.283
1,010,918
-0.24(-3.72%)
Feb 20, 2018
6.829
6.943
6.525
6.525
899,591
-0.14(-2.05%)
Feb 16, 2018
6.662
6.662
6.662
0
+0.08(+1.27%)
Feb 15, 2018
6.533
6.609
6.504
6.578
557,154
+0.08(+1.17%)
Feb 14, 2018
6.571
6.578
6.449
6.503
785,173
-0.13(-1.95%)
Feb 13, 2018
6.525
6.670
6.518
6.632
1,043,622
+0.07(+1.04%)
Feb 12, 2018
6.457
6.578
6.320
6.563
1,182,313
+0.11(+1.76%)
Feb 09, 2018
6.396
6.510
6.317
6.449
1,088,365
+0.10(+1.55%)
Feb 08, 2018
6.487
6.518
6.343
6.351
1,201,460
-0.14(-2.11%)
Feb 07, 2018
6.465
6.520
6.465
6.487
1,013,430
+0.02(+0.23%)
Feb 06, 2018
6.358
6.503
6.267
6.472
2,150,924
-0.07(-1.10%)
Feb 05, 2018
6.662
6.685
6.389
6.544
1,047,411
-0.19(-2.76%)
Feb 02, 2018
6.859
6.881
6.677
6.730
1,183,504
-0.17(-2.42%)
Feb 01, 2018
6.973
7.019
6.882
6.897
995,524
-0.08(-1.09%)
Jan 31, 2018
6.920
7.026
6.905
6.973
769,421
+0.08(+1.21%)
Jan 30, 2018
6.935
6.943
6.867
6.890
741,412
-0.07(-0.98%)
Jan 29, 2018
7.216
7.216
6.950
6.958
967,307
-0.26(-3.58%)
Jan 26, 2018
7.352
7.360
7.170
7.216
568,861
-0.11(-1.45%)
Jan 25, 2018
7.261
7.326
7.239
7.322
731,596
+0.08(+1.05%)
Jan 24, 2018
7.299
7.316
7.216
7.246
628,350
-0.05(-0.73%)
Jan 23, 2018
7.193
7.299
7.193
7.299
420,216
+0.11(+1.48%)
Jan 22, 2018
7.132
7.193
7.120
7.193
466,560
+0.10(+1.39%)
Jan 19, 2018
7.072
7.155
7.064
7.094
1,142,013
+0.01(+0.11%)
Jan 18, 2018
7.223
7.223
7.083
7.087
739,457
-0.14(-1.99%)
Jan 17, 2018
7.223
7.277
7.170
7.231
626,225
+0.02(+0.32%)
Jan 16, 2018
7.231
7.337
7.201
7.208
522,322
+0.00(+0.00%)
Jan 12, 2018
7.208
7.208
7.208
0
-0.14(-1.96%)
Jan 11, 2018
7.375
7.451
7.307
7.352
647,914
-0.02(-0.31%)
Jan 10, 2018
7.375
690,527
-0.05(-0.71%)
Jan 09, 2018
7.648
7.648
7.421
7.428
969,127
-0.20(-2.68%)
Jan 08, 2018
7.648
7.660
7.588
7.633
552,871
-0.02(-0.20%)
Jan 05, 2018
7.618
7.679
7.603
7.648
502,278
+0.03(+0.40%)
Jan 04, 2018
7.739
7.770
7.618
7.618
892,079
-0.11(-1.47%)
Jan 03, 2018
7.739
7.755
7.663
7.732
727,934
+0.01(+0.10%)
Jan 02, 2018
7.663
7.739
7.641
7.724
681,925
+0.07(+0.89%)
Dec 29, 2017
7.656
7.656
7.656
0
-0.08(-1.08%)
Dec 28, 2017
7.663
7.781
7.648
7.739
675,675
+0.09(+1.19%)
Dec 27, 2017
7.633
7.716
7.618
7.648
675,057
+0.02(+0.20%)
Dec 26, 2017
7.641
7.678
7.588
7.633
499,857
+0.00(+0.00%)
Dec 22, 2017
7.678
7.686
7.633
7.633
504,870
-0.01(-0.10%)
Dec 21, 2017
7.633
7.671
7.588
7.641
731,571
+0.06(+0.80%)
Dec 20, 2017
7.611
7.641
7.558
7.580
553,571
-0.01(-0.10%)
Dec 19, 2017
7.792
7.812
7.580
7.588
847,538
-0.21(-2.71%)
Dec 18, 2017
7.754
7.882
7.746
7.799
790,950
+0.09(+1.17%)
Dec 15, 2017
7.671
7.743
7.656
7.709
3,909,440
+0.08(+0.99%)
Dec 14, 2017
7.671
7.697
7.588
7.633
788,365
-0.05(-0.69%)
Dec 13, 2017
7.603
7.746
7.603
7.686
955,128
+0.08(+0.99%)
Dec 12, 2017
7.648
7.694
7.603
7.611
660,979
-0.04(-0.49%)
Dec 11, 2017
7.626
7.705
7.626
7.648
643,450
+0.03(+0.40%)
Dec 08, 2017
7.641
7.678
7.607
7.618
449,764
+0.00(+0.00%)
Dec 07, 2017
7.656
7.686
7.592
567,858
+0.00(+0.00%)
Dec 06, 2017
7.641
7.671
7.584
7.641
605,087
-0.01(-0.10%)
Dec 05, 2017
7.686
7.701
7.588
7.648
546,673
-0.02(-0.20%)
Dec 04, 2017
7.739
7.769
7.599
7.663
767,738
-0.03(-0.39%)
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
.