Historical Stock Prices

IRT 
$8.82
*  
0.05
0.56%
Get IRT Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 8.88 8.9 8.8 8.82 69,063
05/21/2015 8.96 8.99 8.85 8.87 111,000
05/20/2015 8.85 8.998 8.77 8.91 164,251
05/19/2015 8.86 8.95 8.65 8.78 192,759
05/18/2015 9.11 9.11 8.85 8.9 185,763
05/15/2015 8.96 9.05 8.91 9 131,637
05/14/2015 8.9 8.99 8.87 8.89 171,594
05/13/2015 8.79 8.92 8.79 8.82 122,669
05/12/2015 8.62 8.86 8.62 8.74 204,906
05/11/2015 8.54 8.94 8.54 8.84 371,969
05/08/2015 8.7 8.79 8.528 8.57 266,588
05/07/2015 8.82 8.874 8.53 8.68 115,738
05/06/2015 8.5 8.61 8.38 8.58 217,028
05/05/2015 8.67 8.75 8.3 8.5 510,787
05/04/2015 9.01 9.09 8.57 8.72 603,279
05/01/2015 9.14 9.24 9.04 9.08 161,862
04/30/2015 9.17 9.2182 9.1 9.2 132,297
04/29/2015 9.23 9.27 9.15 9.21 104,472
04/28/2015 9.31 9.39 9.21 9.27 124,012
04/27/2015 9.36 9.41 9.28 9.38 153,679
04/24/2015 9.35 9.41 9.34 9.35 86,328
04/23/2015 9.36 9.46 9.33 9.37 103,886
04/22/2015 9.32 9.4 9.32 9.35 63,632
04/21/2015 9.43 9.47 9.32 9.32 110,358
04/20/2015 9.38 9.47 9.32 9.47 63,137
04/17/2015 9.42 9.43 9.34 9.38 63,561
04/16/2015 9.46 9.48 9.37 9.42 71,224
04/15/2015 9.6 9.6 9.4 9.45 70,239
04/14/2015 9.59 9.64 9.47 9.52 80,741
04/13/2015 9.55 9.607 9.51 9.59 94,674
04/10/2015 9.56 9.61 9.48 9.55 129,344
04/09/2015 9.42 9.55 9.34 9.54 67,016
04/08/2015 9.5 9.51 9.3564 9.47 59,963
04/07/2015 9.65 9.65 9.42 9.45 81,402
04/06/2015 9.41 9.65 9.41 9.63 76,800
04/02/2015 9.28 9.47 9.27 9.44 69,703
04/01/2015 9.44 9.53 9.29 9.33 87,387
03/31/2015 9.48 9.53 9.31 9.49 46,884
03/30/2015 9.35 9.53 9.35 9.44 81,055
03/27/2015 9.32 9.38 9.292 9.31 46,229
03/26/2015 9.45 9.49 9.35 9.39 56,466
03/25/2015 9.64 9.65 9.45 9.47 97,037
03/24/2015 9.71 9.74 9.502 9.6 126,013
03/23/2015 9.4 9.72 9.392 9.72 168,217
03/20/2015 9.47 9.5 9.372 9.5 130,653
03/19/2015 9.41 9.47 9.37 9.47 74,084
03/18/2015 9.28 9.45 9.272 9.41 80,056
03/17/2015 9.32 9.4 9.29 9.31 88,166
03/16/2015 9.34 9.435 9.32 9.38 91,489
03/13/2015 9.33 9.45 9.28 9.37 121,866
03/12/2015 9.37 9.48 9.28 9.46 112,734
03/11/2015 9.39 9.39 9.28 9.32 72,700
03/10/2015 9.3 9.4 9.3 9.37 102,429
03/09/2015 9.34 9.37 9.25 9.36 70,844
03/06/2015 9.29 9.35 9.25 9.27 135,814
03/05/2015 9.43 9.47 9.42 9.42 101,899
03/04/2015 9.39 9.45 9.37 9.43 82,260
03/03/2015 9.38 9.42 9.33 9.41 104,679
03/02/2015 9.3 9.45 9.29 9.38 154,266
02/27/2015 9.22 9.36 9.16 9.3 230,136
02/26/2015 9.13 9.26 9.13 9.18 152,305
02/25/2015 9.32 9.48 9.07 9.07 309,770
02/24/2015 9.28 9.3699 9.2 9.31 182,055
02/23/2015 9.36 9.39 9.28 9.29 235,445
02/20/2015 9.34 9.39 9.33 9.35 122,602
02/19/2015 9.291 9.39 9.25 9.36 130,235
02/18/2015 9.28 9.35 9.1999 9.35 72,134
02/17/2015 9.3 9.3709 9.27 9.3 149,690
02/13/2015 9.33 9.33 9.25 9.29 126,320
02/12/2015 9.37 9.39 9.27 9.27 92,729
02/11/2015 9.44 9.45 9.31 9.31 53,278
02/10/2015 9.45 9.47 9.31 9.45 103,339
02/09/2015 9.45 9.5 9.395 9.47 97,564
02/06/2015 9.63 9.63 9.45 9.45 93,375
02/05/2015 9.45 9.63 9.45 9.63 83,448
02/04/2015 9.46 9.53 9.4 9.45 82,914
02/03/2015 9.52 9.55 9.398 9.52 98,707
02/02/2015 9.53 9.56 9.34 9.52 126,281
01/30/2015 9.63 9.64 9.4 9.52 125,670
01/29/2015 9.6 9.6499 9.59 9.63 58,866
01/28/2015 9.71 9.71 9.57 9.62 90,499
01/27/2015 9.59 9.7799 9.57 9.75 218,362
01/26/2015 9.6 9.63 9.55 9.6 93,276
01/23/2015 9.6 9.6 9.54 9.58 62,026
01/22/2015 9.45 9.6 9.429 9.6 112,811
01/21/2015 9.4 9.43 9.35 9.43 138,726
01/20/2015 9.44 9.44 9.358 9.38 74,974
01/16/2015 9.4 9.47 9.31 9.39 168,114
01/15/2015 9.44 9.44 9.28 9.37 105,705
01/14/2015 9.39 9.41 9.3 9.41 108,225
01/13/2015 9.39 9.41 9.28 9.41 96,922
01/12/2015 9.35 9.4 9.34 9.37 61,653
01/09/2015 9.4 9.4396 9.33 9.35 106,323
01/08/2015 9.47 9.47 9.38 9.4 141,932
01/07/2015 9.33 9.48 9.33 9.41 140,671
01/06/2015 9.5 9.5 9.17 9.35 252,692
01/05/2015 9.4 9.5 9.36 9.5 280,231
01/02/2015 9.34 9.44 9.31 9.44 95,365
12/31/2014 9.33 9.38 9.2 9.31 110,401
12/30/2014 9.22 9.39 9.21 9.35 134,820
12/29/2014 9.21 9.29 9.2 9.27 144,873
12/26/2014 9.17 9.24 9.143 9.24 76,585
12/24/2014 9.2 9.21 9.12 9.2 97,329
12/23/2014 9.2 9.22 9.12 9.22 159,143
12/22/2014 9.34 9.34 9.16 9.19 166,293
12/19/2014 9.12 9.4 9.08 9.4 327,693
12/18/2014 9.27 9.3 9.09 9.16 234,174
12/17/2014 9.09 9.24 9.05 9.17 262,390
12/16/2014 9 9.15 8.9619 9.09 235,702
12/15/2014 9.35 9.39 9 9.08 237,910
12/12/2014 9.19 9.51 9.15 9.35 189,543
12/11/2014 9.45 9.47 9.35 9.37 84,245
12/10/2014 9.38 9.48 9.36 9.39 169,634
12/09/2014 9.25 9.44 9.14 9.44 415,093
12/08/2014 9.58 9.58 9.25 9.31 255,333
12/05/2014 9.57 9.6 9.515 9.57 247,482
12/04/2014 9.47 9.54 9.41 9.53 142,779
12/03/2014 9.49 9.49 9.363 9.47 125,108
12/02/2014 9.35 9.46 9.29 9.46 205,219
12/01/2014 9.47 9.5393 9.35 9.35 197,115
11/28/2014 9.58 9.63 9.44 9.44 216,241
11/26/2014 9.5 9.55 9.46 9.5 153,346
11/25/2014 9.39 9.49 9.39 9.45 202,303
11/24/2014 9.4 9.51 9.37 9.45 413,539
11/21/2014 9.48 9.48 9.3494 9.4 960,990
11/20/2014 9.41 9.48 9.32 9.4 7,176,299
11/19/2014 10.11 10.22 9.89 9.89 85,713
11/18/2014 10.17 10.29 9.95 10.03 111,342
11/17/2014 9.95 10 9.91 9.95 66,940
11/14/2014 9.7 9.93 9.6801 9.9 41,868
11/13/2014 9.87 9.8788 9.69 9.7 59,271
11/12/2014 9.84 9.98 9.75 9.86 52,679
11/11/2014 9.78 9.86 9.77 9.85 37,951
11/10/2014 9.75 9.86 9.6201 9.79 48,570
11/07/2014 9.62 9.74 9.61 9.74 57,936
11/06/2014 9.68 9.719 9.51 9.57 47,932
11/05/2014 9.75 9.85 9.6776 9.71 52,752
11/04/2014 9.6 9.8 9.59 9.79 62,626
11/03/2014 9.85 9.85 9.53 9.56 73,930
10/31/2014 9.6 9.84 9.48 9.83 97,790
10/30/2014 9.4 9.65 9.36 9.5 70,607
10/29/2014 9.55 9.55 9.4 9.4 68,433
10/28/2014 9.57 9.695 9.56 9.58 45,156
10/27/2014 9.65 9.79 9.43 9.56 109,002
10/24/2014 9.84 9.9299 9.6 9.6 71,115
10/23/2014 9.63 9.8 9.4701 9.8 63,842
10/22/2014 9.52 9.69 9.4569 9.65 73,915
10/21/2014 9.6 9.69 9.51 9.55 74,371
10/20/2014 9.35 9.6 9.32 9.56 67,551
10/17/2014 9.28 9.39 9.26 9.36 119,107
10/16/2014 9.28 9.5 9.2 9.25 181,870
10/15/2014 9.54 9.55 9.29 9.35 146,107
10/14/2014 9.5 9.58 9.41 9.55 92,436
10/13/2014 9.6 9.6 9.42 9.52 80,484
10/10/2014 9.65 9.74 9.51 9.6 70,726
10/09/2014 9.74 9.75 9.6101 9.67 31,158
10/08/2014 9.6 9.71 9.56 9.65 39,270
10/07/2014 9.56 9.638 9.44 9.63 61,999
10/06/2014 9.59 9.69 9.5 9.6 48,681
10/03/2014 9.63 9.74 9.57 9.6 29,833
10/02/2014 9.68 9.68 9.54 9.63 87,951
10/01/2014 9.66 9.66 9.55 9.61 49,911
09/30/2014 9.71 9.84 9.62 9.68 59,104
09/29/2014 9.73 9.74 9.55 9.7 56,850
09/26/2014 9.5 9.95 9.5 9.73 78,955
09/25/2014 9.63 9.63 9.44 9.58 102,615
09/24/2014 9.71 9.8 9.6 9.6 56,189
09/23/2014 9.67 9.765 9.6 9.66 102,105
09/22/2014 10.04 10.04 9.6 9.6 183,912
09/19/2014 10.19 10.19 9.92 10.04 382,853
09/18/2014 10.03 10.14 9.93 9.99 127,954
09/17/2014 10.05 10.239 9.97 9.99 97,925
09/16/2014 9.97 10.09 9.97 10 70,114
09/15/2014 9.98 10.1 9.96 10 54,808
09/12/2014 10.12 10.13 9.96 9.99 143,284
09/11/2014 10.1 10.17 10.09 10.12 45,418
09/10/2014 10.16 10.16 10.08 10.1 85,382
09/09/2014 10.192 10.192 10.06 10.15 60,986
09/08/2014 10 10.18 10 10.13 64,520
09/05/2014 10.06 10.09 9.99 10.03 55,492
09/04/2014 10.16 10.24 9.99 10.08 98,313
09/03/2014 10.24 10.24 10 10.19 88,829
09/02/2014 10.2 10.24 10.16 10.18 63,253
08/29/2014 10.12 10.26 10.07 10.13 65,798
08/28/2014 10.24 10.24 9.99 10.05 163,874
08/27/2014 10.31 10.31 10.13 10.27 92,014
08/26/2014 10.3 10.36 10.26 10.35 75,351
08/25/2014 10.26 10.35 10.19 10.29 63,553
08/22/2014 10.24 10.26 10.09 10.26 84,923
08/21/2014 10.38 10.4 10.16 10.18 101,792
08/20/2014 10.46 10.49 10.2 10.38 82,264
08/19/2014 10.35 10.55 10.34 10.4 185,092
08/18/2014 10.04 10.35 10.02 10.3 418,470
08/15/2014 9.99 10.0799 9.92 10 210,752
08/14/2014 9.85 9.95 9.85 9.9 108,319
08/13/2014 9.94 10 9.85 9.9 175,540
08/12/2014 9.89 9.96 9.77 9.9 181,624
08/11/2014 9.84 9.87 9.7 9.85 108,045
08/08/2014 9.7 9.8 9.66 9.77 94,955
08/07/2014 9.71 9.81 9.66 9.8 107,757
08/06/2014 9.77 9.85 9.66 9.71 123,389
08/05/2014 9.83 9.83 9.65 9.81 214,418
08/04/2014 9.9 9.9 9.7 9.89 100,101
08/01/2014 9.66 9.85 9.46 9.7 155,255
07/31/2014 9.86 9.8707 9.65 9.85 127,433
07/30/2014 9.94 9.94 9.8 9.85 117,443
07/29/2014 9.83 9.95 9.79 9.79 146,985
07/28/2014 9.74 9.87 9.71 9.76 180,884
07/25/2014 10 10 9.67 9.67 373,485
07/24/2014 10.03 10.045 9.86 9.93 166,986
07/23/2014 10 10.05 9.94 9.95 247,680
07/22/2014 9.93 9.97 9.89 9.94 260,183
07/21/2014 9.76 9.9399 9.7 9.9 385,472
07/18/2014 9.57 9.75 9.57 9.69 452,619
07/17/2014 9.73 9.79 9.5 9.5 813,482
07/16/2014 9.43 9.74 9.4 9.74 7,549,349
07/15/2014 9.86 10.16 9.65 9.7 900,776
07/14/2014 10.52 10.65 10.13 10.32 191,596
07/11/2014 10.65 10.7664 10.31 10.41 72,357
07/10/2014 10.45 10.84 10.41 10.6 86,051
07/09/2014 10.33 10.43 10.25 10.4 108,327
07/08/2014 10.25 10.41 10.16 10.26 104,611
07/07/2014 10.59 10.6 10.13 10.2 103,918
07/03/2014 10.02 10.26 9.95 10.13 70,130
07/02/2014 9.76 9.99 9.7 9.93 110,674
07/01/2014 9.47 9.86 9.47 9.72 107,223
06/30/2014 9.43 9.49 9.39 9.46 89,054
06/27/2014 9.26 9.404 9.2 9.34 47,697
06/26/2014 9.11 9.25 9.11 9.23 25,096
06/25/2014 9.19 9.29 9.16 9.17 60,845
06/24/2014 9.22 9.35 9.15 9.17 47,792
06/23/2014 9.44 9.44 9.17 9.2 61,106
06/20/2014 9.12 9.5 9.1 9.5 58,623
06/19/2014 9.1 9.12 9.07 9.12 91,059
06/18/2014 9 9.11 8.97 9.11 258,465
06/17/2014 9.01 9.05 8.96 8.96 35,274
06/16/2014 9.07 9.07 8.97 9.03 51,344
06/13/2014 8.99 9.11 8.99 9.05 30,982
06/12/2014 9.03 9.09 9 9.02 56,942
06/11/2014 9.07 9.13 9 9.06 40,131
06/10/2014 9.11 9.11 9.04 9.05 45,140
06/09/2014 9.06 9.1 9.05 9.08 136,198
06/06/2014 9 9.12 8.98 9.04 51,854
06/05/2014 9.03 9.05 8.98 8.98 115,365
06/04/2014 9 9.03 9 9.0001 29,823
06/03/2014 9.04 9.0897 9.02 9.02 33,363
06/02/2014 9.11 9.11 9.02 9.02 42,685
05/30/2014 9.1 9.1 9.08 9.09 30,083
05/29/2014 9.08 9.16 9.08 9.1 51,534
05/28/2014 9.05 9.08 9.04 9.05 39,376
05/27/2014 9.02 9.09 9.02 9.07 98,392
05/23/2014 9.13 9.13 8.97 9.02 81,578
05/22/2014 9.11 9.1789 9.0619 9.09 36,446
*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?