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
)
16.55
+0.22 (+1.35%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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, 2018
7.330
7.392
7.268
7.276
596,657
-0.03(-0.42%)
Apr 27, 2018
7.175
7.338
7.175
7.307
513,518
+0.11(+1.51%)
Apr 26, 2018
7.183
7.260
7.145
7.198
541,476
+0.01(+0.11%)
Apr 25, 2018
7.082
7.237
6.896
7.191
1,132,446
-0.09(-1.17%)
Apr 24, 2018
7.314
7.318
7.229
7.276
637,827
+0.00(+0.00%)
Apr 23, 2018
7.276
7.296
7.206
7.276
430,599
+0.02(+0.32%)
Apr 20, 2018
7.322
7.330
7.225
7.252
411,718
-0.05(-0.64%)
Apr 19, 2018
7.430
7.430
7.249
7.299
661,717
-0.15(-2.08%)
Apr 18, 2018
7.531
7.549
7.438
7.454
627,783
-0.06(-0.82%)
Apr 17, 2018
7.430
7.601
7.430
7.516
846,301
+0.10(+1.36%)
Apr 16, 2018
7.384
7.461
7.338
7.415
622,318
+0.06(+0.84%)
Apr 13, 2018
7.314
7.369
7.245
7.353
916,919
+0.04(+0.53%)
Apr 12, 2018
7.399
7.399
7.276
7.314
705,698
-0.08(-1.05%)
Apr 11, 2018
7.276
7.399
7.229
7.392
1,113,064
+0.09(+1.27%)
Apr 10, 2018
7.229
7.330
7.160
7.299
1,011,829
+0.12(+1.62%)
Apr 09, 2018
7.221
7.245
7.163
7.183
537,767
-0.02(-0.32%)
Apr 06, 2018
7.198
7.268
7.163
7.206
681,512
+0.01(+0.11%)
Apr 05, 2018
7.136
7.214
7.078
7.198
722,001
+0.06(+0.87%)
Apr 04, 2018
7.067
7.160
7.028
7.136
838,506
+0.03(+0.44%)
Apr 03, 2018
6.935
7.113
6.904
7.105
961,810
+0.17(+2.46%)
Apr 02, 2018
6.958
6.958
6.848
6.935
1,006,346
-0.03(-0.44%)
Mar 29, 2018
6.965
6.965
6.965
0
+0.03(+0.44%)
Mar 28, 2018
6.806
6.950
6.776
6.935
1,188,171
+0.12(+1.78%)
Mar 27, 2018
6.776
6.874
6.692
6.814
668,935
+0.04(+0.56%)
Mar 26, 2018
6.745
6.783
6.643
6.776
500,348
+0.09(+1.36%)
Mar 23, 2018
6.867
6.867
6.677
6.685
1,080,791
-0.15(-2.22%)
Mar 22, 2018
6.814
6.927
6.783
6.836
653,345
+0.00(+0.00%)
Mar 21, 2018
6.829
6.897
6.791
6.836
565,863
-0.01(-0.11%)
Mar 20, 2018
6.836
6.905
6.806
6.844
694,392
+0.01(+0.11%)
Mar 19, 2018
6.958
6.973
6.783
6.836
947,500
-0.12(-1.74%)
Mar 16, 2018
6.890
6.992
6.852
6.958
1,639,668
+0.07(+0.99%)
Mar 15, 2018
6.829
6.897
6.791
6.890
657,769
+0.07(+1.00%)
Mar 14, 2018
6.836
6.867
6.798
6.821
528,129
-0.01(-0.11%)
Mar 13, 2018
6.768
6.859
6.761
6.829
985,136
+0.11(+1.58%)
Mar 12, 2018
6.563
6.738
6.554
6.723
798,755
+0.14(+2.19%)
Mar 09, 2018
6.556
6.578
6.457
6.578
845,734
+0.05(+0.81%)
Mar 08, 2018
6.571
6.575
6.495
6.525
801,661
-0.03(-0.46%)
Mar 07, 2018
6.525
6.556
957,019
-0.05(-0.80%)
Mar 06, 2018
6.563
6.624
6.506
6.609
612,377
+0.02(+0.35%)
Mar 05, 2018
6.548
6.609
6.533
6.586
563,340
+0.05(+0.70%)
Mar 02, 2018
6.465
6.609
6.434
6.541
1,709,967
+0.00(+0.00%)
Mar 01, 2018
6.442
6.556
6.427
6.541
695,889
+0.08(+1.17%)
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%)
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
.