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 )

16.70 +0.48 (+2.96%)
Official Closing 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 (%)
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%)
Jul 02, 2018 7.972 8.073 7.926 7.995 1,098,124 +0.02(+0.19%)
Jun 29, 2018 7.972 8.042 7.926 7.980 1,016,382 -0.01(-0.10%)
Jun 28, 2018 7.910 8.026 7.895 7.988 928,434 +0.09(+1.08%)
Jun 27, 2018 7.833 7.949 7.794 7.903 873,150 +0.09(+1.19%)
Jun 26, 2018 7.771 7.872 7.748 7.810 1,002,980 +0.06(+0.80%)
Jun 25, 2018 7.926 7.934 7.732 7.748 990,462 -0.17(-2.15%)
Jun 22, 2018 8.019 8.034 7.841 7.918 1,615,247 -0.08(-0.97%)
Jun 21, 2018 7.965 8.011 7.864 7.995 774,463 +0.05(+0.68%)
Jun 20, 2018 7.810 7.949 7.810 7.941 669,050 +0.13(+1.68%)
Jun 19, 2018 7.841 7.934 7.802 7.810 959,284 -0.06(-0.79%)
Jun 18, 2018 7.848 7.895 7.825 7.872 967,431 +0.02(+0.20%)
Jun 15, 2018 7.856 7.763 7.856 5,401,348 +0.09(+1.20%)
Jun 14, 2018 7.725 7.786 7.701 7.763 716,670 +0.04(+0.50%)
Jun 13, 2018 7.763 7.821 7.670 7.725 776,894 -0.03(-0.40%)
Jun 12, 2018 7.670 7.817 7.655 7.756 824,193 +0.09(+1.11%)
Jun 11, 2018 7.663 7.694 7.562 7.670 778,591 +0.00(+0.00%)
Jun 08, 2018 7.601 7.786 7.601 7.670 750,093 +0.07(+0.92%)
Jun 07, 2018 7.577 7.632 7.547 7.601 699,561 +0.01(+0.10%)
Jun 06, 2018 7.531 7.593 539,338 +0.01(+0.10%)
Jun 05, 2018 7.771 7.818 7.523 7.585 1,194,911 -0.17(-2.20%)
Jun 04, 2018 7.562 7.763 7.562 7.756 1,153,999 +0.22(+2.98%)
Jun 01, 2018 7.531 7.570 7.477 7.531 692,704 +0.02(+0.31%)
May 31, 2018 7.523 7.608 7.508 7.508 701,359 -0.02(-0.21%)
May 30, 2018 7.369 7.547 7.338 7.523 487,528 +0.15(+2.10%)
May 29, 2018 7.307 7.392 7.283 7.369 565,330 +0.03(+0.42%)
May 25, 2018 7.338 7.338 7.338 0 -0.02(-0.32%)
May 24, 2018 7.399 7.477 7.353 7.361 431,043 -0.07(-0.94%)
May 23, 2018 7.314 7.485 7.314 7.430 939,439 +0.13(+1.80%)
May 22, 2018 7.322 7.345 7.276 7.299 459,143 +0.02(+0.32%)
May 21, 2018 7.136 7.322 7.121 7.276 508,316 +0.16(+2.29%)
May 18, 2018 7.175 7.191 7.051 7.113 655,441 -0.02(-0.22%)
May 17, 2018 7.160 7.229 7.117 7.129 431,428 -0.02(-0.32%)
May 16, 2018 7.121 7.198 7.108 7.152 610,265 +0.04(+0.54%)
May 15, 2018 7.198 7.198 7.090 7.113 517,751 -0.12(-1.61%)
May 14, 2018 7.322 7.353 7.214 7.229 562,711 -0.11(-1.48%)
May 11, 2018 7.361 7.384 7.314 7.338 365,702 -0.02(-0.21%)
May 10, 2018 7.376 7.415 7.314 7.353 786,679 +0.01(+0.11%)
May 09, 2018 7.260 7.361 7.241 7.345 509,551 +0.09(+1.17%)
May 08, 2018 7.423 7.423 7.256 7.260 616,442 -0.17(-2.29%)
May 07, 2018 7.415 7.461 7.361 7.430 579,188 +0.05(+0.73%)
May 04, 2018 7.237 7.407 7.214 7.376 387,097 +0.14(+1.93%)
May 03, 2018 7.299 7.353 7.237 7.237 785,984 -0.09(-1.27%)
May 02, 2018 7.307 7.392 7.241 7.330 558,104 +0.00(+0.00%)
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.