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 )

16.32 +0.25 (+1.52%)
Streaming Delayed Price Updated: 3:59 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 30, 2014 6.548 6.585 6.519 6.548 52,319 +0.01(+0.22%)
Apr 29, 2014 6.526 6.578 6.504 6.534 27,273 +0.01(+0.22%)
Apr 28, 2014 6.468 6.563 6.468 6.519 34,319 -0.01(-0.11%)
Apr 25, 2014 6.651 6.651 6.526 6.526 49,922 -0.10(-1.55%)
Apr 24, 2014 6.629 6.646 6.563 6.629 62,822 +0.01(+0.11%)
Apr 23, 2014 6.592 6.621 6.567 6.621 63,005 +0.05(+0.78%)
Apr 22, 2014 6.607 6.607 6.519 6.570 84,280 +0.01(+0.11%)
Apr 21, 2014 6.585 6.592 6.563 6.563 54,776 +0.01(+0.11%)
Apr 17, 2014 6.592 6.556 6.556 6.556 60,344 +0.01(+0.22%)
Apr 16, 2014 6.599 6.607 6.541 6.541 91,697 +0.01(+0.11%)
Apr 15, 2014 6.526 6.592 6.460 6.534 81,161 +0.07(+1.02%)
Apr 14, 2014 6.490 6.556 6.468 6.468 43,415 -0.02(-0.34%)
Apr 11, 2014 6.504 6.592 6.482 6.490 47,141 +0.01(+0.23%)
Apr 10, 2014 6.585 6.629 6.475 6.475 139,589 -0.10(-1.56%)
Apr 09, 2014 6.570 6.665 6.504 6.578 141,330 +0.06(+0.90%)
Apr 08, 2014 6.548 6.665 6.446 6.519 122,211 +0.04(+0.56%)
Apr 07, 2014 6.446 6.556 6.446 6.482 33,268 +0.01(+0.11%)
Apr 04, 2014 6.534 6.534 6.431 6.475 88,569 +0.01(+0.11%)
Apr 03, 2014 6.563 6.658 6.468 6.468 66,381 -0.04(-0.56%)
Apr 02, 2014 6.519 6.585 6.490 6.504 114,498 +0.05(+0.79%)
Apr 01, 2014 6.578 6.585 6.372 6.453 73,213 -0.07(-1.12%)
Mar 31, 2014 6.497 6.548 6.497 6.526 166,184 +0.08(+1.25%)
Mar 28, 2014 6.438 6.534 6.438 6.446 32,035 +0.04(+0.57%)
Mar 27, 2014 6.438 6.446 6.336 6.409 118,118 +0.08(+1.27%)
Mar 26, 2014 6.358 6.512 6.321 6.328 41,753 -0.02(-0.35%)
Mar 25, 2014 6.416 6.470 6.350 6.350 53,897 -0.04(-0.69%)
Mar 24, 2014 6.460 6.475 6.380 6.394 55,578 -0.07(-1.02%)
Mar 21, 2014 6.387 6.556 6.350 6.460 219,432 +0.08(+1.26%)
Mar 20, 2014 6.402 6.409 6.336 6.380 66,051 +0.07(+1.04%)
Mar 19, 2014 6.409 6.464 6.255 6.314 146,761 -0.12(-1.93%)
Mar 18, 2014 6.424 6.504 6.424 6.438 62,259 -0.04(-0.68%)
Mar 17, 2014 6.512 6.512 6.409 6.482 62,468 +0.04(+0.57%)
Mar 14, 2014 6.526 6.533 6.380 6.446 71,917 -0.04(-0.56%)
Mar 13, 2014 6.460 6.519 6.453 6.482 31,332 -0.04(-0.56%)
Mar 12, 2014 6.460 6.548 6.436 6.519 36,057 +0.09(+1.37%)
Mar 11, 2014 6.497 6.497 6.409 6.431 27,970 +0.04(+0.57%)
Mar 10, 2014 6.512 6.546 6.380 6.394 89,813 -0.04(-0.68%)
Mar 07, 2014 6.519 6.556 6.372 6.438 109,885 -0.08(-1.24%)
Mar 06, 2014 6.534 6.585 6.468 6.519 104,739 +0.00(+0.00%)
Mar 05, 2014 6.409 6.636 6.394 6.519 141,480 +0.11(+1.71%)
Mar 04, 2014 6.372 6.438 6.372 6.409 134,946 +0.06(+0.92%)
Mar 03, 2014 6.328 6.358 6.285 6.350 219,829 +0.04(+0.70%)
Feb 28, 2014 6.306 6.398 6.270 6.306 106,674 +0.02(+0.35%)
Feb 27, 2014 6.299 6.350 6.248 6.285 67,980 +0.02(+0.35%)
Feb 26, 2014 6.226 6.336 6.204 6.263 118,690 +0.04(+0.59%)
Feb 25, 2014 6.270 6.299 6.189 6.226 209,780 -0.04(-0.70%)
Feb 24, 2014 6.306 6.343 6.233 6.270 112,575 -0.02(-0.35%)
Feb 21, 2014 6.219 6.314 6.219 6.292 61,700 +0.06(+0.94%)
Feb 20, 2014 6.226 6.255 6.204 6.233 128,350 +0.01(+0.24%)
Feb 19, 2014 6.233 6.314 6.197 6.219 44,024 -0.06(-0.93%)
Feb 18, 2014 6.248 6.277 6.189 6.277 108,588 +0.07(+1.06%)
Feb 14, 2014 6.189 6.211 6.211 6.211 212,434 +0.01(+0.12%)
Feb 13, 2014 6.197 6.226 6.116 6.204 101,113 +0.00(+0.00%)
Feb 12, 2014 6.145 6.233 6.123 6.204 173,812 +0.05(+0.83%)
Feb 11, 2014 6.153 6.153 6.101 6.153 82,495 +0.01(+0.12%)
Feb 10, 2014 6.131 6.145 6.087 6.145 208,625 +0.04(+0.60%)
Feb 07, 2014 6.131 6.131 6.087 6.109 69,565 +0.01(+0.12%)
Feb 06, 2014 6.109 6.116 6.050 6.101 145,408 +0.03(+0.48%)
Feb 05, 2014 6.043 6.087 6.043 6.072 96,620 +0.03(+0.48%)
Feb 04, 2014 6.043 6.087 6.043 6.043 155,571 -0.01(-0.24%)
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.