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
-0.08 (-0.48%)
Official Closing 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 (%)
Apr 28, 2017
6.783
6.819
6.695
6.739
412,373
-0.05(-0.76%)
Apr 27, 2017
6.849
6.878
6.775
6.790
379,454
-0.06(-0.86%)
Apr 26, 2017
6.856
6.966
6.849
6.849
647,035
-0.10(-1.37%)
Apr 25, 2017
6.944
6.988
6.914
6.944
793,981
+0.01(+0.11%)
Apr 24, 2017
7.010
7.046
6.874
6.936
1,005,769
-0.01(-0.11%)
Apr 21, 2017
6.929
6.980
6.885
6.944
561,519
+0.02(+0.32%)
Apr 20, 2017
6.863
6.936
6.863
6.922
489,094
+0.05(+0.75%)
Apr 19, 2017
6.827
6.896
6.827
6.870
498,771
+0.01(+0.21%)
Apr 18, 2017
6.870
6.885
6.827
6.856
412,495
-0.02(-0.32%)
Apr 17, 2017
6.849
6.878
6.827
6.878
442,724
+0.09(+1.29%)
Apr 13, 2017
6.812
6.878
6.783
6.790
381,057
-0.04(-0.54%)
Apr 12, 2017
6.870
6.885
6.812
6.827
317,658
-0.04(-0.64%)
Apr 11, 2017
6.761
6.870
6.761
6.870
362,885
+0.11(+1.63%)
Apr 10, 2017
6.768
6.801
6.731
6.761
352,882
-0.01(-0.11%)
Apr 07, 2017
6.790
6.805
6.742
6.768
300,774
+0.01(+0.11%)
Apr 06, 2017
6.629
6.790
6.629
6.761
428,622
+0.11(+1.65%)
Apr 05, 2017
6.849
6.878
6.614
6.651
1,080,084
-0.20(-2.89%)
Apr 04, 2017
6.819
6.878
6.819
6.849
665,365
+0.01(+0.11%)
Apr 03, 2017
6.849
6.863
6.772
6.841
337,964
-0.02(-0.32%)
Mar 31, 2017
6.797
6.878
6.768
6.863
1,065,379
+0.08(+1.19%)
Mar 30, 2017
6.783
6.834
6.761
6.783
278,004
-0.01(-0.11%)
Mar 29, 2017
6.753
6.849
6.746
6.790
302,057
-0.04(-0.64%)
Mar 28, 2017
6.739
6.834
6.724
6.834
607,220
+0.10(+1.41%)
Mar 27, 2017
6.724
6.775
6.702
6.739
438,699
+0.01(+0.11%)
Mar 24, 2017
6.739
6.805
6.717
6.731
337,192
-0.03(-0.43%)
Mar 23, 2017
6.643
6.775
6.599
6.761
802,729
+0.14(+2.10%)
Mar 22, 2017
6.629
6.728
6.519
6.621
728,822
-0.10(-1.42%)
Mar 21, 2017
6.775
6.834
6.717
6.717
479,106
-0.07(-1.08%)
Mar 20, 2017
6.812
6.834
6.724
6.790
381,051
-0.04(-0.54%)
Mar 17, 2017
6.592
6.878
6.592
6.827
1,524,346
+0.23(+3.44%)
Mar 16, 2017
6.607
6.625
6.541
6.599
269,749
+0.03(+0.45%)
Mar 15, 2017
6.394
6.621
6.394
6.570
498,466
+0.23(+3.58%)
Mar 14, 2017
6.453
6.453
6.280
6.343
618,732
-0.14(-2.15%)
Mar 13, 2017
6.490
6.563
6.453
6.482
458,953
-0.02(-0.34%)
Mar 10, 2017
6.438
6.555
6.398
6.504
845,074
+0.09(+1.37%)
Mar 09, 2017
6.621
6.658
6.402
6.416
902,130
-0.21(-3.10%)
Mar 08, 2017
6.636
6.687
6.561
6.621
1,258,590
+0.00(+0.00%)
Mar 07, 2017
6.680
6.695
6.621
6.621
519,640
-0.06(-0.88%)
Mar 06, 2017
6.753
6.753
6.651
6.680
499,470
-0.07(-1.08%)
Mar 03, 2017
6.695
6.753
6.621
6.753
526,070
+0.04(+0.55%)
Mar 02, 2017
6.739
6.761
6.658
6.717
453,003
-0.02(-0.33%)
Mar 01, 2017
6.731
6.764
6.695
6.739
601,049
+0.01(+0.11%)
Feb 28, 2017
6.695
6.753
6.695
6.731
861,312
+0.01(+0.11%)
Feb 27, 2017
6.761
6.820
6.702
6.724
527,325
-0.04(-0.54%)
Feb 24, 2017
6.717
6.782
6.717
6.761
601,105
-0.05(-0.75%)
Feb 23, 2017
6.739
6.819
6.717
6.812
419,569
+0.10(+1.42%)
Feb 22, 2017
6.731
6.753
6.687
6.717
626,428
-0.02(-0.33%)
Feb 21, 2017
6.739
6.783
6.621
6.739
1,253,981
-0.07(-1.08%)
Feb 17, 2017
6.812
6.812
6.812
0
-0.04(-0.53%)
Feb 16, 2017
6.900
6.914
6.739
6.849
1,213,351
-0.01(-0.21%)
Feb 15, 2017
6.797
6.900
6.739
6.863
980,585
+0.06(+0.86%)
Feb 14, 2017
6.797
6.834
6.753
6.805
502,116
+0.00(+0.00%)
Feb 13, 2017
6.812
6.834
6.739
6.805
409,270
+0.00(+0.00%)
Feb 10, 2017
6.783
6.849
6.753
6.805
515,569
+0.04(+0.65%)
Feb 09, 2017
6.702
6.761
6.680
6.761
652,162
+0.10(+1.43%)
Feb 08, 2017
6.673
6.768
6.636
6.665
502,252
+0.00(+0.00%)
Feb 07, 2017
6.739
6.783
6.658
6.665
724,755
-0.07(-1.09%)
Feb 06, 2017
6.790
6.805
6.717
6.739
1,555,081
-0.05(-0.76%)
Feb 03, 2017
6.746
6.819
6.724
6.790
567,633
+0.05(+0.76%)
Feb 02, 2017
6.709
6.775
6.702
6.739
384,830
+0.01(+0.11%)
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
.