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 )

16.33 +0.26 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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.
 
 
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.