Historical Stock Prices

IRT 
$7.17
*  
0.08
1.1%
Get IRT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IRT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 7.24 7.24 7.04 7.17 234,131
04/28/2016 7.15 7.26 7.1399 7.25 351,307
04/27/2016 7.24 7.24 7.1 7.17 183,151
04/26/2016 7.17 7.29 7.1 7.25 266,904
04/25/2016 7.12 7.18 7.06 7.1 168,989
04/22/2016 7.06 7.15 7.01 7.15 176,571
04/21/2016 7.25 7.25 7.04 7.09 179,045
04/20/2016 7.39 7.39 7.16 7.2 120,846
04/19/2016 7.33 7.37 7.19 7.33 196,396
04/18/2016 7.14 7.28 7.07 7.25 133,807
04/15/2016 6.93 7.13 6.92 7.1 218,655
04/14/2016 6.98 7.03 6.88 6.97 162,218
04/13/2016 7.07 7.07 6.95 7.01 226,560
04/12/2016 6.9 7.01 6.89 6.99 111,203
04/11/2016 6.98 7.0699 6.87 6.9 122,107
04/08/2016 6.97 7.04 6.86 6.93 123,101
04/07/2016 7 7.11 6.85 6.9 209,638
04/06/2016 6.95 7.13 6.92 7.09 162,272
04/05/2016 6.85 6.99 6.75 6.97 190,096
04/04/2016 7.13 7.13 6.96 6.96 121,807
04/01/2016 7.12 7.145 7 7.09 181,954
03/31/2016 6.77 7.12 6.77 7.12 449,558
03/30/2016 6.84 6.9 6.78 6.8 144,030
03/29/2016 6.54 6.86 6.52 6.86 296,322
03/28/2016 6.66 6.72 6.51 6.65 357,756
03/24/2016 6.65 6.77 6.58 6.69 309,472
03/23/2016 6.61 6.76 6.58 6.69 376,497
03/22/2016 6.53 6.69 6.51 6.66 621,984
03/21/2016 6.48 6.6198 6.48 6.57 1,275,881
03/18/2016 6.55 6.67 5.97 6.43 1,769,206
03/17/2016 6.63 6.67 6.52 6.56 805,574
03/16/2016 6.7 6.75 6.585 6.62 919,886
03/15/2016 6.83 6.83 6.6 6.67 346,470
03/14/2016 6.6 6.75 6.55 6.72 272,208
03/11/2016 6.54 6.65 6.5256 6.65 191,722
03/10/2016 6.56 6.62 6.42 6.45 236,547
03/09/2016 6.66 6.78 6.54 6.55 184,846
03/08/2016 6.81 6.8499 6.59 6.63 347,488
03/07/2016 6.79 6.88 6.67 6.88 275,733
03/04/2016 6.85 7.01 6.74 6.77 270,067
03/03/2016 6.6 6.87 6.57 6.85 286,399
03/02/2016 6.47 6.6 6.46 6.57 209,145
03/01/2016 6.5 6.52 6.41 6.45 186,038
02/29/2016 6.41 6.61 6.4 6.43 167,151
02/26/2016 6.55 6.62 6.43 6.45 130,523
02/25/2016 6.32 6.54 6.32 6.51 138,850
02/24/2016 6.25 6.5 6.23 6.38 258,954
02/23/2016 6.43 6.69 6.33 6.34 312,462
02/22/2016 6.78 6.78 6.49 6.5 321,622
02/19/2016 6.8 6.9 6.67 6.7 314,495
02/18/2016 6.6 6.84 6.6 6.8 397,109
02/17/2016 6.54 6.56 6.4799 6.5 215,823
02/16/2016 6.47 6.55 6.3052 6.46 156,524
02/12/2016 6.22 6.27 6.12 6.22 215,710
02/11/2016 6.19 6.2664 6.16 6.18 248,084
02/10/2016 6.27 6.54 6.2 6.27 193,874
02/09/2016 6.33 6.45 6.27 6.27 179,570
02/08/2016 6.5 6.68 6.283 6.39 179,421
02/05/2016 6.7 6.7431 6.55 6.56 164,270
02/04/2016 6.72 6.88 6.68 6.7 172,412
02/03/2016 6.81 6.82 6.68 6.71 176,769
02/02/2016 6.79 6.83 6.7 6.73 163,124
02/01/2016 6.78 6.95 6.75 6.8 161,107
01/29/2016 6.76 6.9001 6.76 6.81 313,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?