Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

17.10 +0.40 (+2.40%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 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 (%)
Sep 28, 2018 8.130 8.295 8.130 8.295 1,073,281 +0.16(+1.94%)
Sep 27, 2018 8.075 8.161 8.072 8.138 408,926 +0.09(+1.08%)
Sep 26, 2018 8.146 8.177 8.051 8.051 452,252 -0.11(-1.35%)
Sep 25, 2018 8.146 8.185 8.098 8.161 382,254 +0.04(+0.48%)
Sep 24, 2018 8.153 8.153 8.048 8.122 561,593 -0.04(-0.48%)
Sep 21, 2018 8.130 8.185 8.122 8.161 1,412,720 +0.02(+0.19%)
Sep 20, 2018 8.067 8.146 8.007 8.146 572,978 +0.09(+1.17%)
Sep 19, 2018 8.161 8.201 8.051 8.051 682,314 -0.13(-1.54%)
Sep 18, 2018 8.193 8.232 8.161 8.177 572,959 -0.02(-0.29%)
Sep 17, 2018 8.130 8.287 8.130 8.201 1,638,620 +0.12(+1.46%)
Sep 14, 2018 8.114 8.173 8.047 8.083 862,306 -0.06(-0.68%)
Sep 13, 2018 8.098 8.216 8.075 8.138 694,155 +0.07(+0.88%)
Sep 12, 2018 8.067 8.114 8.051 8.067 648,047 -0.02(-0.19%)
Sep 11, 2018 8.146 8.169 8.064 8.083 550,462 -0.06(-0.77%)
Sep 10, 2018 8.130 8.209 8.115 8.146 610,596 +0.04(+0.49%)
Sep 07, 2018 8.122 8.130 8.067 8.106 418,649 -0.02(-0.29%)
Sep 06, 2018 8.146 8.169 8.110 8.130 454,387 +0.01(+0.10%)
Sep 05, 2018 8.114 8.138 8.051 8.122 574,921 +0.02(+0.19%)
Sep 04, 2018 8.122 8.193 8.071 8.106 518,725 -0.03(-0.39%)
Aug 31, 2018 8.138 8.138 8.138 0 +0.05(+0.58%)
Aug 30, 2018 8.122 8.153 8.083 8.090 373,533 -0.03(-0.39%)
Aug 29, 2018 8.153 8.177 8.106 8.122 467,344 -0.02(-0.29%)
Aug 28, 2018 8.122 8.146 8.067 8.146 553,223 +0.03(+0.39%)
Aug 27, 2018 8.130 8.134 8.067 8.114 438,647 +0.00(+0.00%)
Aug 24, 2018 8.114 8.130 8.083 8.114 331,187 +0.02(+0.19%)
Aug 23, 2018 8.075 8.130 8.075 8.098 303,758 +0.00(+0.00%)
Aug 22, 2018 8.075 8.114 8.035 8.098 378,933 -0.01(-0.10%)
Aug 21, 2018 8.114 8.169 8.090 8.106 631,270 +0.00(+0.00%)
Aug 20, 2018 8.153 8.169 8.035 8.106 1,434,088 -0.02(-0.19%)
Aug 17, 2018 8.035 8.161 7.996 8.122 850,628 +0.07(+0.88%)
Aug 16, 2018 7.964 8.059 7.933 8.051 667,082 +0.09(+1.09%)
Aug 15, 2018 7.964 8.020 7.893 7.964 706,180 +0.06(+0.70%)
Aug 14, 2018 7.854 7.941 7.843 7.909 482,076 +0.08(+1.01%)
Aug 13, 2018 7.909 7.917 7.823 7.830 540,975 -0.08(-1.00%)
Aug 10, 2018 7.925 8.004 7.909 7.909 418,649 -0.06(-0.69%)
Aug 09, 2018 8.043 8.083 7.933 7.964 563,556 -0.06(-0.69%)
Aug 08, 2018 7.956 8.043 7.949 8.020 415,265 +0.02(+0.30%)
Aug 07, 2018 8.051 8.083 7.909 7.996 722,448 -0.10(-1.26%)
Aug 06, 2018 8.043 8.102 8.012 8.098 447,160 +0.07(+0.88%)
Aug 03, 2018 7.901 8.059 7.886 8.027 832,475 +0.17(+2.21%)
Aug 02, 2018 8.051 8.106 7.811 7.854 717,287 -0.17(-2.16%)
Aug 01, 2018 7.941 8.027 7.901 8.027 484,213 +0.03(+0.39%)
Jul 31, 2018 7.941 8.130 7.913 7.996 754,223 +0.09(+1.10%)
Jul 30, 2018 7.767 7.925 7.728 7.909 488,995 +0.14(+1.83%)
Jul 27, 2018 7.917 7.941 7.744 7.767 515,886 -0.13(-1.69%)
Jul 26, 2018 7.917 7.980 7.854 7.901 318,058 +0.02(+0.30%)
Jul 25, 2018 7.862 7.949 7.838 7.878 308,278 +0.02(+0.20%)
Jul 24, 2018 7.870 7.886 7.760 7.862 607,188 +0.00(+0.00%)
Jul 23, 2018 7.838 7.870 7.775 7.862 393,427 +0.00(+0.00%)
Jul 20, 2018 7.972 7.996 7.838 7.862 386,772 -0.10(-1.29%)
Jul 19, 2018 7.838 8.016 7.830 7.964 466,837 +0.11(+1.40%)
Jul 18, 2018 7.838 7.890 7.791 7.854 437,175 +0.01(+0.10%)
Jul 17, 2018 7.996 8.020 7.838 7.846 537,947 -0.13(-1.68%)
Jul 16, 2018 8.012 8.012 7.917 7.980 506,952 -0.04(-0.49%)
Jul 13, 2018 8.043 8.075 8.012 8.020 393,609 -0.02(-0.20%)
Jul 12, 2018 8.083 8.090 8.020 8.035 433,089 -0.04(-0.49%)
Jul 11, 2018 8.083 8.138 8.059 8.075 646,339 -0.02(-0.29%)
Jul 10, 2018 8.130 8.165 8.075 8.098 801,300 -0.04(-0.48%)
Jul 09, 2018 8.130 8.146 8.075 8.138 761,476 +0.01(+0.10%)
Jul 06, 2018 8.106 8.189 8.090 8.130 527,760 +0.04(+0.49%)
Jul 05, 2018 8.098 7.972 8.090 688,666 +0.12(+1.48%)
Jul 03, 2018 7.972 7.972 7.972 0 -0.02(-0.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.