Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

17.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2015 6.753 6.856 6.709 6.812 314,195 +0.09(+1.31%)
Feb 26, 2015 6.687 6.783 6.687 6.724 207,935 +0.08(+1.21%)
Feb 25, 2015 6.827 6.944 6.643 6.643 422,916 -0.18(-2.58%)
Feb 24, 2015 6.797 6.863 6.739 6.819 248,552 +0.01(+0.22%)
Feb 23, 2015 6.856 6.878 6.797 6.805 321,443 -0.04(-0.64%)
Feb 20, 2015 6.841 6.878 6.834 6.849 167,383 -0.01(-0.11%)
Feb 19, 2015 6.806 6.878 6.775 6.856 177,804 +0.01(+0.11%)
Feb 18, 2015 6.797 6.849 6.739 6.849 98,481 +0.04(+0.54%)
Feb 17, 2015 6.812 6.864 6.790 6.812 204,365 +0.01(+0.11%)
Feb 13, 2015 6.834 6.805 6.805 6.805 172,432 +0.01(+0.22%)
Feb 12, 2015 6.863 6.878 6.790 6.790 126,599 -0.03(-0.43%)
Feb 11, 2015 6.914 6.922 6.819 6.819 72,738 -0.10(-1.48%)
Feb 10, 2015 6.922 6.936 6.819 6.922 141,084 -0.01(-0.21%)
Feb 09, 2015 6.922 6.958 6.881 6.936 133,200 +0.01(+0.21%)
Feb 06, 2015 7.054 7.054 6.922 6.922 127,481 -0.13(-1.87%)
Feb 05, 2015 6.922 7.054 6.922 7.054 113,928 +0.13(+1.90%)
Feb 04, 2015 6.929 6.980 6.885 6.922 113,199 -0.05(-0.74%)
Feb 03, 2015 6.973 6.995 6.884 6.973 134,760 +0.00(+0.00%)
Feb 02, 2015 6.980 7.002 6.841 6.973 172,406 +0.00(+0.00%)
Jan 30, 2015 7.054 7.061 6.885 6.973 171,572 -0.08(-1.14%)
Jan 29, 2015 7.032 7.068 7.024 7.054 80,367 +0.01(+0.10%)
Jan 28, 2015 7.112 7.112 7.010 7.046 123,554 -0.10(-1.33%)
Jan 27, 2015 7.024 7.163 7.010 7.141 298,120 +0.11(+1.56%)
Jan 26, 2015 7.032 7.054 6.995 7.032 127,345 +0.01(+0.21%)
Jan 23, 2015 7.032 7.032 6.988 7.017 84,681 -0.01(-0.21%)
Jan 22, 2015 6.922 7.032 6.906 7.032 154,016 +0.12(+1.80%)
Jan 21, 2015 6.885 6.907 6.849 6.907 189,396 +0.04(+0.53%)
Jan 20, 2015 6.914 6.914 6.854 6.870 102,358 -0.01(-0.11%)
Jan 16, 2015 6.885 6.936 6.819 6.878 229,519 +0.01(+0.21%)
Jan 15, 2015 6.914 6.914 6.797 6.863 144,314 -0.03(-0.43%)
Jan 14, 2015 6.878 6.892 6.812 6.892 147,755 +0.00(+0.00%)
Jan 13, 2015 6.878 6.892 6.797 6.892 132,323 +0.03(+0.43%)
Jan 12, 2015 6.849 6.885 6.849 6.863 84,172 +0.01(+0.21%)
Jan 09, 2015 6.885 6.914 6.834 6.849 145,158 -0.04(-0.53%)
Jan 08, 2015 6.936 6.936 6.870 6.885 193,773 -0.01(-0.11%)
Jan 07, 2015 6.834 6.944 6.834 6.892 192,052 +0.04(+0.64%)
Jan 06, 2015 6.958 6.958 6.717 6.849 344,989 -0.11(-1.58%)
Jan 05, 2015 6.885 6.958 6.856 6.958 382,587 +0.04(+0.64%)
Jan 02, 2015 6.841 6.914 6.819 6.914 130,197 +0.10(+1.40%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.