Hot Features
프리미엄
Independence Realty Trust Inc (IRT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.26463700234 | 21.35 | 21.885 | 21.035 | 1310925 | 21.3642216 | CS |
| 4 | -0.095 | -0.448642266824 | 21.175 | 22.26 | 20.84 | 1473573 | 21.48378715 | CS |
| 12 | 0.06 | 0.285442435775 | 21.02 | 22.26 | 18.755 | 1921072 | 20.35390025 | CS |
| 26 | 3.25 | 18.2277061133 | 17.83 | 22.26 | 17.805 | 1994001 | 19.80924828 | CS |
| 52 | 5.41 | 34.5245692406 | 15.67 | 22.26 | 14.075 | 2189852 | 17.71830393 | CS |
| 156 | -3.07 | -12.7122153209 | 24.15 | 28.42 | 11.61 | 2478174 | 19.51007532 | CS |
| 260 | 7.04 | 50.1424501425 | 14.04 | 28.42 | 6.8601 | 1779474 | 18.77852184 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 21.18 | -0.37 | -1.72 | 21.37 | 21.54 | 20.95 | 2345748 |
| 1734392400 | 21.55 | 0.15 | 0.70 | 21.46 | 21.885 | 21.32 | 1325755 |
| 1734133200 | 21.4 | -0.05 | -0.23 | 21.34 | 21.46 | 21.175 | 1392658 |
| 1734046800 | 21.45 | 0.11 | 0.52 | 21.34 | 21.68 | 21.32 | 980939 |
| 1733960400 | 21.34 | 0.21 | 0.99 | 21.23 | 21.485 | 21.155 | 1461999 |
| 1733874000 | 21.13 | -0.25 | -1.17 | 21.41 | 21.41 | 21.035 | 1463968 |
| 1733787600 | 21.38 | 0.15 | 0.71 | 21.27 | 21.445 | 21.22 | 1245659 |
| 1733528400 | 21.23 | 0.21 | 1.00 | 21.11 | 21.25 | 21.04 | 1001073 |
| 1733442000 | 21.02 | -0.21 | -0.99 | 21.23 | 21.23 | 20.84 | 1024462 |
| 1733355600 | 21.23 | -0.13 | -0.61 | 21.37 | 21.43 | 21.22 | 1034063 |
| 1733269200 | 21.36 | -0.12 | -0.56 | 21.48 | 21.53 | 21.16 | 1418094 |
| 1733182800 | 21.48 | -0.36 | -1.65 | 21.8 | 21.8 | 21.39 | 1800271 |
| 1732917840 | 21.84 | -0.17 | -0.77 | 22.07 | 22.11 | 21.83 | 1020510 |
| 1732750800 | 22.01 | 0.28 | 1.29 | 21.96 | 22.13 | 21.82 | 1102533 |
| 1732664400 | 21.73 | -0.01 | -0.05 | 21.76 | 21.975 | 21.67 | 2257861 |
| 1732578000 | 21.74 | -0.01 | -0.05 | 21.91 | 22.26 | 21.59 | 3170271 |
| 1732318800 | 21.75 | 0.27 | 1.26 | 21.63 | 21.77 | 21.555 | 1195790 |
| 1732232400 | 21.48 | 0.13 | 0.61 | 21.45 | 21.705 | 21.37 | 1059291 |
| 1732146000 | 21.35 | -0.01 | -0.05 | 21.12 | 21.37 | 20.9148 | 1229434 |
| 1732059600 | 21.36 | 0.11 | 0.52 | 21.22 | 21.485 | 21.15 | 3046381 |
| 1731973200 | 21.25 | 0.26 | 1.24 | 20.96 | 21.29 | 20.94 | 1533556 |
| 1731714000 | 20.99 | 0.14 | 0.67 | 21.04 | 21.06 | 20.845 | 1531393 |
| 1731627600 | 20.85 | -0.06 | -0.29 | 20.95 | 20.95 | 20.63 | 2334873 |
| 1731541200 | 20.91 | 0.3 | 1.46 | 20.87 | 21.1 | 20.725 | 2348839 |
| 1731454800 | 20.61 | -0.48 | -2.28 | 20.97 | 21.17 | 20.525 | 1990588 |
| 1731368400 | 21.09 | 0.19 | 0.91 | 20.92 | 21.23 | 20.86 | 3484126 |
| 1731109200 | 20.9 | 0.37 | 1.80 | 20.67 | 20.99 | 20.595 | 3084720 |
| 1731022800 | 20.53 | 0.29 | 1.43 | 20.28 | 20.59 | 20.13 | 2316751 |
| 1730936400 | 20.24 | 0.33 | 1.66 | 20.7 | 20.78 | 19.65 | 2528809 |
| 1730850000 | 19.91 | 0.66 | 3.43 | 19.11 | 19.92 | 19.06 | 1798213 |
| 1730763600 | 19.25 | 0.19 | 1.00 | 19.17 | 19.395 | 19.11 | 1347901 |
| 1730500800 | 19.06 | -0.56 | -2.85 | 19.62 | 19.68 | 19.005 | 1889971 |
| 1730414400 | 19.62 | -0.14 | -0.71 | 19.92 | 20.35 | 19.535 | 3932285 |
| 1730328000 | 19.76 | 0.05 | 0.25 | 19.65 | 19.96 | 19.59 | 2485506 |
| 1730241600 | 19.71 | -0.15 | -0.76 | 19.76 | 19.8 | 19.555 | 2060267 |
| 1730155200 | 19.86 | 0.08 | 0.40 | 19.96 | 20.09 | 19.77 | 1310691 |
| 1729896000 | 19.78 | -0.14 | -0.70 | 20.04 | 20.04 | 19.77 | 1216636 |
| 1729809600 | 19.92 | 0.01 | 0.05 | 19.93 | 20.095 | 19.89 | 1376141 |
| 1729723200 | 19.91 | 0.39 | 2.00 | 19.5 | 19.975 | 19.49 | 1522976 |
| 1729636800 | 19.52 | 0.07 | 0.36 | 19.45 | 19.61 | 19.37 | 1594723 |
| 1729550400 | 19.45 | -0.5 | -2.51 | 19.86 | 19.86 | 19.41 | 1365128 |
| 1729291200 | 19.95 | 0.21 | 1.06 | 19.81 | 20.04 | 19.73 | 947376 |
| 1729204800 | 19.74 | -0.23 | -1.15 | 19.91 | 19.965 | 19.605 | 1481987 |
| 1729118400 | 19.97 | 0.23 | 1.17 | 19.79 | 20.08 | 19.71 | 1542341 |
| 1729032000 | 19.74 | 0.3 | 1.54 | 19.53 | 19.92 | 19.41 | 6972909 |
| 1728945600 | 19.44 | 0.25 | 1.30 | 19.14 | 19.68 | 19.01 | 5326956 |
| 1728686400 | 19.19 | 0.41 | 2.18 | 18.89 | 19.2 | 18.82 | 1908711 |
| 1728600000 | 18.78 | -0.26 | -1.37 | 18.94 | 19.11 | 18.755 | 3504412 |
| 1728513600 | 19.04 | -0.15 | -0.78 | 19.16 | 19.27 | 18.925 | 1898319 |
| 1728427200 | 19.19 | -0.02 | -0.10 | 19.33 | 19.3445 | 19.03 | 1384916 |
| 1728340800 | 19.21 | -0.32 | -1.64 | 19.4 | 19.415 | 19.05 | 1747285 |
| 1728081600 | 19.53 | -0.15 | -0.76 | 19.63 | 19.67 | 19.41 | 1997961 |
| 1727995200 | 19.68 | -0.37 | -1.85 | 20.03 | 20.035 | 19.59 | 1178741 |
| 1727908800 | 20.05 | -0.07 | -0.35 | 20.01 | 20.14 | 19.91 | 2207918 |
| 1727822400 | 20.12 | -0.38 | -1.85 | 20.6 | 20.63 | 20.065 | 1322021 |
| 1727736000 | 20.5 | 0.01 | 0.05 | 20.28 | 20.54 | 20.2 | 2939207 |
| 1727476800 | 20.49 | -0.03 | -0.15 | 20.67 | 20.72 | 20.41 | 1466253 |
| 1727390400 | 20.52 | -0.24 | -1.16 | 20.81 | 20.905 | 20.465 | 1784427 |
| 1727304000 | 20.76 | -0.26 | -1.24 | 21.07 | 21.11 | 20.65 | 1927355 |
| 1727217600 | 21.02 | -0.13 | -0.61 | 21.02 | 21.145 | 20.985 | 1160125 |
| 1727131200 | 21.15 | 0.23 | 1.10 | 21.08 | 21.17 | 20.955 | 1421106 |
| 1726872000 | 20.92 | -0.2 | -0.95 | 21.03 | 21.15 | 20.83 | 3968252 |
| 1726785600 | 21.12 | 0.27 | 1.29 | 21.07 | 21.2 | 20.73 | 1856269 |
| 1726699200 | 20.85 | -0.02 | -0.10 | 20.94 | 21.16 | 20.75 | 1652400 |
