Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

17.33 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.834 6.819 6.819 6.819 150,724 -0.03(-0.43%)
Dec 30, 2014 6.753 6.878 6.746 6.849 184,064 +0.06(+0.86%)
Dec 29, 2014 6.746 6.805 6.739 6.790 197,789 +0.02(+0.32%)
Dec 26, 2014 6.717 6.768 6.697 6.768 104,558 +0.03(+0.43%)
Dec 24, 2014 6.739 6.739 6.739 6.739 132,839 -0.01(-0.22%)
Dec 23, 2014 6.739 6.753 6.680 6.753 217,271 +0.02(+0.33%)
Dec 22, 2014 6.841 6.841 6.709 6.731 227,032 -0.15(-2.23%)
Dec 19, 2014 6.680 6.885 6.651 6.885 447,385 +0.18(+2.62%)
Dec 18, 2014 6.790 6.812 6.658 6.709 319,708 -0.01(-0.11%)
Dec 17, 2014 6.658 6.768 6.629 6.717 358,230 +0.06(+0.88%)
Dec 16, 2014 6.592 6.702 6.563 6.658 321,794 +0.01(+0.11%)
Dec 15, 2014 6.849 6.878 6.592 6.651 324,808 -0.20(-2.89%)
Dec 12, 2014 6.731 6.966 6.702 6.849 258,775 -0.01(-0.21%)
Dec 11, 2014 6.922 6.936 6.849 6.863 115,016 -0.01(-0.21%)
Dec 10, 2014 6.870 6.944 6.856 6.878 231,594 -0.04(-0.53%)
Dec 09, 2014 6.775 6.914 6.695 6.914 566,709 +0.10(+1.40%)
Dec 08, 2014 7.017 7.017 6.775 6.819 348,595 -0.19(-2.72%)
Dec 05, 2014 7.010 7.032 6.973 7.010 337,876 +0.03(+0.42%)
Dec 04, 2014 6.936 6.988 6.892 6.980 194,930 +0.04(+0.63%)
Dec 03, 2014 6.951 6.951 6.858 6.936 170,804 +0.01(+0.11%)
Dec 02, 2014 6.849 6.929 6.805 6.929 280,176 +0.08(+1.18%)
Dec 01, 2014 6.936 6.987 6.849 6.849 269,112 -0.07(-0.95%)
Nov 28, 2014 7.017 7.054 6.914 6.914 295,224 -0.04(-0.63%)
Nov 26, 2014 6.958 6.958 6.958 6.958 209,294 +0.04(+0.53%)
Nov 25, 2014 6.878 6.951 6.878 6.922 276,195 +0.00(+0.00%)
Nov 24, 2014 6.885 6.966 6.863 6.922 564,587 +0.04(+0.53%)
Nov 21, 2014 6.944 6.944 6.848 6.885 1,311,999 +0.00(+0.00%)
Nov 20, 2014 6.892 6.944 6.827 6.885 9,797,503 -0.36(-4.95%)
Nov 19, 2014 7.405 7.486 7.244 7.244 117,020 -0.10(-1.40%)
Nov 18, 2014 7.449 7.537 7.288 7.347 152,010 +0.06(+0.80%)
Nov 17, 2014 7.288 7.325 7.259 7.288 91,390 +0.04(+0.51%)
Nov 14, 2014 7.105 7.273 7.090 7.251 57,160 +0.15(+2.06%)
Nov 13, 2014 7.229 7.236 7.098 7.105 80,920 -0.12(-1.62%)
Nov 12, 2014 7.207 7.310 7.141 7.222 71,920 +0.01(+0.10%)
Nov 11, 2014 7.163 7.222 7.156 7.215 51,812 +0.04(+0.61%)
Nov 10, 2014 7.141 7.222 7.046 7.171 66,310 +0.04(+0.51%)
Nov 07, 2014 7.046 7.134 7.039 7.134 79,097 +0.12(+1.78%)
Nov 06, 2014 7.090 7.119 6.966 7.010 65,439 -0.10(-1.44%)
Nov 05, 2014 7.141 7.215 7.088 7.112 72,020 -0.06(-0.82%)
Nov 04, 2014 7.032 7.178 7.024 7.171 85,500 +0.17(+2.41%)
Nov 03, 2014 7.215 7.215 6.980 7.002 100,933 -0.20(-2.75%)
Oct 31, 2014 7.032 7.207 6.944 7.200 133,508 +0.24(+3.47%)
Oct 30, 2014 6.885 7.068 6.856 6.958 94,758 +0.07(+1.06%)
Oct 29, 2014 6.995 6.995 6.885 6.885 93,428 -0.13(-1.88%)
Oct 28, 2014 7.010 7.101 7.002 7.017 61,649 +0.01(+0.21%)
Oct 27, 2014 7.068 7.171 6.907 7.002 148,815 -0.03(-0.42%)
Oct 24, 2014 7.207 7.273 7.032 7.032 97,090 -0.15(-2.04%)
Oct 23, 2014 7.054 7.178 6.936 7.178 87,160 +0.11(+1.55%)
Oct 22, 2014 6.973 7.098 6.927 7.068 100,913 +0.07(+1.05%)
Oct 21, 2014 7.032 7.098 6.966 6.995 101,535 -0.01(-0.10%)
Oct 20, 2014 6.849 7.032 6.827 7.002 92,224 +0.15(+2.14%)
Oct 17, 2014 6.797 6.878 6.783 6.856 162,611 +0.08(+1.19%)
Oct 16, 2014 6.797 6.958 6.739 6.775 248,299 -0.07(-1.07%)
Oct 15, 2014 6.988 6.995 6.805 6.849 199,473 -0.15(-2.09%)
Oct 14, 2014 6.958 7.017 6.892 6.995 126,199 +0.02(+0.32%)
Oct 13, 2014 7.032 7.032 6.900 6.973 109,881 -0.06(-0.83%)
Oct 10, 2014 7.068 7.134 6.966 7.032 96,559 -0.05(-0.72%)
Oct 09, 2014 7.134 7.141 7.039 7.083 42,538 +0.01(+0.21%)
Oct 08, 2014 7.032 7.112 7.002 7.068 53,613 +0.01(+0.21%)
Oct 07, 2014 7.002 7.059 6.914 7.054 84,644 +0.02(+0.31%)
Oct 06, 2014 7.024 7.098 6.958 7.032 66,462 +0.00(+0.00%)
Oct 03, 2014 7.054 7.134 7.010 7.032 40,729 -0.02(-0.31%)
Oct 02, 2014 7.090 7.090 6.988 7.054 120,075 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.