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 )

16.70 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.