Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 17.13 | -0.10 | -0.58% | 17.24 | 17.26 | 17.09 | 2,163,235 |
| May 15 2024 | 17.23 | 0.15 | 0.88% | 17.42 | 17.42 | 17.14 | 2,421,211 |
| May 14 2024 | 17.08 | 0.22 | 1.30% | 17.00 | 17.145 | 16.95 | 1,815,698 |
| May 13 2024 | 16.86 | 0.01 | 0.06% | 16.94 | 16.95 | 16.74 | 1,643,931 |
| May 10 2024 | 16.85 | -0.07 | -0.41% | 16.95 | 16.95 | 16.77 | 1,349,097 |
| May 09 2024 | 16.92 | 0.34 | 2.05% | 16.67 | 16.96 | 16.60 | 1,560,624 |
| May 08 2024 | 16.58 | -0.04 | -0.24% | 16.54 | 16.64 | 16.385 | 1,175,745 |
| May 07 2024 | 16.62 | 0.07 | 0.42% | 16.68 | 16.72 | 16.57 | 2,099,533 |
| May 06 2024 | 16.55 | 0.22 | 1.35% | 16.51 | 16.64 | 16.45 | 990,336 |
| May 03 2024 | 16.33 | 0.26 | 1.62% | 16.35 | 16.47 | 16.175 | 1,120,310 |
| May 02 2024 | 16.07 | 0.31 | 1.97% | 15.94 | 16.185 | 15.75 | 3,452,529 |
| May 01 2024 | 15.76 | -0.01 | -0.06% | 15.75 | 15.98 | 15.65 | 1,961,483 |
| Apr 30 2024 | 15.77 | -0.19 | -1.19% | 15.83 | 15.96 | 15.69 | 2,209,556 |
| Apr 29 2024 | 15.96 | 0.10 | 0.63% | 15.98 | 16.10 | 15.79 | 2,154,195 |
| Apr 26 2024 | 15.86 | 0.20 | 1.28% | 15.69 | 16.015 | 15.69 | 1,768,704 |
| Apr 25 2024 | 15.66 | -0.10 | -0.63% | 15.46 | 15.68 | 15.37 | 2,984,071 |
| Apr 24 2024 | 15.76 | 0.09 | 0.57% | 15.51 | 15.80 | 15.48 | 3,402,355 |
| Apr 23 2024 | 15.67 | -0.16 | -1.01% | 15.80 | 16.055 | 15.65 | 2,692,521 |
| Apr 22 2024 | 15.83 | 0.21 | 1.34% | 15.70 | 15.85 | 15.57 | 2,272,903 |
| Apr 19 2024 | 15.62 | 0.08 | 0.51% | 15.55 | 15.745 | 15.53 | 3,708,565 |
| Apr 18 2024 | 15.54 | -0.02 | -0.13% | 15.60 | 15.70 | 15.45 | 2,486,296 |
| Apr 17 2024 | 15.56 | -0.11 | -0.70% | 15.73 | 15.80 | 15.555 | 2,268,325 |
| Apr 16 2024 | 15.67 | -0.19 | -1.20% | 15.70 | 15.83 | 15.61 | 2,820,716 |
| Apr 15 2024 | 15.86 | -0.14 | -0.88% | 16.07 | 16.18 | 15.69 | 2,181,921 |
| Apr 12 2024 | 16.00 | -0.27 | -1.66% | 16.21 | 16.22 | 15.88 | 2,562,214 |
| Apr 11 2024 | 16.27 | -0.03 | -0.18% | 16.36 | 16.49 | 16.10 | 2,341,203 |
| Apr 10 2024 | 16.30 | -0.39 | -2.34% | 16.25 | 16.305 | 16.02 | 3,418,981 |
| Apr 09 2024 | 16.69 | 0.40 | 2.46% | 16.36 | 16.75 | 16.35 | 3,102,461 |
| Apr 08 2024 | 16.29 | 0.92 | 5.99% | 15.60 | 16.35 | 15.60 | 3,379,625 |
| Apr 05 2024 | 15.37 | -0.06 | -0.39% | 15.34 | 15.4975 | 15.245 | 1,524,959 |
| Apr 04 2024 | 15.43 | -0.06 | -0.39% | 15.67 | 15.80 | 15.395 | 1,000,464 |
| Apr 03 2024 | 15.49 | 0.01 | 0.06% | 15.32 | 15.535 | 15.32 | 1,153,867 |
| Apr 02 2024 | 15.48 | -0.17 | -1.09% | 15.42 | 15.55 | 15.325 | 1,757,969 |
| Apr 01 2024 | 15.65 | -0.48 | -2.98% | 16.14 | 16.14 | 15.635 | 1,346,958 |
| Mar 28 2024 | 16.13 | 0.12 | 0.75% | 16.11 | 16.316 | 16.06 | 1,460,821 |
| Mar 27 2024 | 16.01 | 0.21 | 1.33% | 15.81 | 16.02 | 15.77 | 1,184,984 |
| Mar 26 2024 | 15.80 | -0.12 | -0.75% | 15.98 | 15.98 | 15.74 | 1,443,846 |
| Mar 25 2024 | 15.92 | -0.08 | -0.50% | 16.06 | 16.135 | 15.865 | 1,824,084 |
| Mar 22 2024 | 16.00 | -0.16 | -0.99% | 16.19 | 16.24 | 15.885 | 1,929,327 |
| Mar 21 2024 | 16.16 | 0.37 | 2.34% | 15.89 | 16.295 | 15.87 | 2,623,387 |
| Mar 20 2024 | 15.79 | 0.38 | 2.47% | 15.28 | 16.02 | 15.23 | 2,796,639 |
| Mar 19 2024 | 15.41 | -0.03 | -0.19% | 15.42 | 15.545 | 15.35 | 1,254,269 |
| Mar 18 2024 | 15.44 | -0.13 | -0.83% | 15.60 | 15.63 | 15.40 | 1,394,723 |
| Mar 15 2024 | 15.57 | 0.10 | 0.65% | 15.28 | 15.61 | 15.28 | 2,812,764 |
| Mar 14 2024 | 15.47 | -0.35 | -2.21% | 15.72 | 15.75 | 15.26 | 1,897,876 |
| Mar 13 2024 | 15.82 | -0.02 | -0.13% | 15.81 | 16.08 | 15.78 | 1,932,451 |
| Mar 12 2024 | 15.84 | -0.27 | -1.68% | 16.11 | 16.25 | 15.71 | 1,959,493 |
| Mar 11 2024 | 16.11 | -0.09 | -0.56% | 16.17 | 16.28 | 16.0525 | 1,287,849 |
| Mar 08 2024 | 16.20 | 0.16 | 1.00% | 16.20 | 16.40 | 16.195 | 2,656,140 |
| Mar 07 2024 | 16.04 | 0.24 | 1.52% | 15.96 | 16.06 | 15.82 | 2,198,256 |
| Mar 06 2024 | 15.80 | 0.09 | 0.57% | 15.87 | 16.08 | 15.735 | 2,232,663 |
| Mar 05 2024 | 15.71 | 0.03 | 0.19% | 15.59 | 15.725 | 15.46 | 1,737,099 |
| Mar 04 2024 | 15.68 | 0.26 | 1.69% | 15.43 | 15.81 | 15.225 | 2,004,239 |
| Mar 01 2024 | 15.42 | 0.78 | 5.33% | 14.80 | 15.44 | 14.66 | 2,616,444 |
| Feb 29 2024 | 14.64 | 0.00 | 0.00% | 14.84 | 14.90 | 14.545 | 1,587,089 |
| Feb 28 2024 | 14.64 | 0.07 | 0.48% | 14.39 | 14.85 | 14.35 | 1,116,901 |
| Feb 27 2024 | 14.57 | 0.09 | 0.62% | 14.62 | 14.68 | 14.44 | 1,462,211 |
| Feb 26 2024 | 14.48 | -0.46 | -3.08% | 14.89 | 14.97 | 14.411 | 1,520,665 |
| Feb 23 2024 | 14.94 | -0.26 | -1.71% | 15.15 | 15.265 | 14.925 | 1,977,048 |
| Feb 22 2024 | 15.20 | -0.17 | -1.11% | 15.37 | 15.41 | 15.175 | 1,378,372 |
| Feb 21 2024 | 15.37 | 0.12 | 0.79% | 15.25 | 15.42 | 15.16 | 2,650,981 |
| Feb 20 2024 | 15.25 | -0.31 | -1.99% | 15.35 | 15.44 | 15.19 | 1,943,325 |
