Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	IRT	15.80	15.96	15.705	15.785	-0.175	2,208,173	9,431	15.46	16.08
2024-04-29	Z	IRT	15.98	16.10	15.79	15.96	0.09	2,154,195	7,459	12.48	17.80
2024-04-26	Z	IRT	15.69	16.015	15.69	15.86	0.19	1,768,704	7,524	11.07	17.41
2024-04-25	Z	IRT	15.38	15.68	15.27	15.66	-0.10	3,017,106	11,849	10.93	17.91
2024-04-24	Z	IRT	15.51	15.80	15.48	15.76	0.09	3,402,355	13,290	11.07	17.87
2024-04-23	Z	IRT	15.80	16.055	15.65	15.67	-0.15	2,692,522	8,329	15.50	17.80
2024-04-22	Z	IRT	15.70	15.85	15.57	15.83	0.205	2,272,903	9,437	11.07	16.40
2024-04-19	Z	IRT	15.55	15.745	15.53	15.62	0.07	3,708,563	9,325	13.90	17.31
2024-04-18	Z	IRT	15.60	15.70	15.45	15.54	-0.01	2,486,462	10,511	11.13	17.00
2024-04-17	Z	IRT	15.73	15.80	15.555	15.56	-0.105	2,268,325	9,893	11.13	17.31
2024-04-16	Z	IRT	15.75	15.83	15.61	15.67	-0.185	2,879,359	12,685	11.65	18.40
2024-04-15	Z	IRT	16.125	16.17	15.69	15.865	-0.135	2,181,920	11,211	14.03	17.31
2024-04-12	Z	IRT	16.21	16.22	15.88	16.00	-0.27	2,562,214	11,134	13.79	17.93
2024-04-11	Z	IRT	16.36	16.49	16.10	16.27	-0.02	2,341,203	11,181	14.03	19.10
2024-04-10	Z	IRT	16.20	16.305	16.02	16.30	-0.40	3,490,336	14,738	14.50	17.99
2024-04-09	Z	IRT	16.36	16.75	16.36	16.69	0.405	3,102,461	10,137	15.07	16.74
2024-04-08	Z	IRT	15.60	16.35	15.60	16.29	0.935	3,379,625	9,991	14.54	16.80
2024-04-05	Z	IRT	15.34	15.4975	15.245	15.37	-0.05	1,531,720	5,852	13.25	17.26
2024-04-04	Z	IRT	15.67	15.80	15.395	15.43	-0.07	1,000,464	4,509	14.00	17.54
2024-04-03	Z	IRT	15.32	15.535	15.32	15.49	0.03	1,153,866	7,348	15.18	15.80
2024-04-02	Z	IRT	15.44	15.55	15.325	15.48	-0.17	1,800,618	8,951	13.77	15.79
2024-04-01	Z	IRT	16.14	16.14	15.635	15.65	-0.48	1,346,958	5,488	15.36	15.96
2024-03-29	Z	IRT	16.11	16.316	16.06	16.13	0.11	0	0	14.23	17.83
2024-03-28	Z	IRT	16.11	16.316	16.06	16.13	0.11	1,460,821	5,910	14.23	17.83
2024-03-27	Z	IRT	15.81	16.025	15.77	16.01	0.385	1,184,800	5,276	15.95	16.70
2024-03-26	Z	IRT	15.98	15.98	15.74	15.80	-0.125	1,443,846	6,426	14.23	17.60
2024-03-25	Z	IRT	16.06	16.135	15.865	15.92	-0.08	1,824,084	5,995	11.50	17.65
2024-03-22	Z	IRT	16.19	16.24	15.885	16.00	-0.16	1,929,327	8,367	11.84	18.01
2024-03-21	Z	IRT	15.89	16.295	15.87	16.16	0.37	2,622,697	8,096	14.45	18.39
2024-03-20	Z	IRT	15.28	16.02	15.23	15.79	0.38	2,808,281	6,940	14.15	17.00
2024-03-19	Z	IRT	15.42	15.545	15.35	15.41	-0.04	1,254,269	4,624	13.68	17.32
2024-03-18	Z	IRT	15.60	15.625	15.40	15.44	-0.13	1,394,723	5,518	12.00	16.25
2024-03-15	Z	IRT	15.28	15.61	15.24	15.57	0.11	2,826,859	5,489	13.98	17.52
2024-03-14	Z	IRT	15.72	15.75	15.26	15.47	-0.355	1,897,877	7,267	13.84	16.10
2024-03-13	Z	IRT	15.81	16.08	15.78	15.82	-0.02	1,932,451	6,691	14.02	16.25
2024-03-12	Z	IRT	16.11	16.25	15.71	15.84	-0.26	1,959,493	5,539	13.99	16.09
2024-03-11	Z	IRT	16.17	16.28	16.0525	16.11	-0.08	1,287,849	6,108	14.35	16.25
2024-03-08	Z	IRT	16.20	16.40	16.195	16.20	0.16	2,656,140	7,853	14.30	17.99
2024-03-07	Z	IRT	15.96	16.06	15.82	16.04	0.24	2,198,604	5,653	13.85	17.97
2024-03-06	Z	IRT	15.87	16.08	15.735	15.80	0.09	2,232,663	7,626	13.93	18.09
2024-03-05	Z	IRT	15.59	15.725	15.46	15.71	0.03	1,737,099	6,726	13.76	17.30
2024-03-04	Z	IRT	15.43	15.81	15.225	15.68	0.25	2,004,915	7,485	13.75	17.30
2024-03-01	Z	IRT	14.845	15.44	14.70	15.41	0.77	2,616,494	8,304	11.82	16.86
2024-02-29	Z	IRT	14.84	14.90	14.545	14.64	-0.01	1,587,089	4,510	12.00	15.89
2024-02-28	Z	IRT	14.39	14.85	14.35	14.64	0.065	1,117,101	4,573	13.05	15.84
2024-02-27	Z	IRT	14.62	14.68	14.44	14.57	0.09	1,462,211	6,302	13.05	16.13
2024-02-26	Z	IRT	14.89	14.97	14.411	14.48	-0.455	1,520,665	5,956	11.82	17.10
2024-02-23	Z	IRT	15.15	15.265	14.925	14.94	-0.265	1,977,048	7,653	13.25	15.11
2024-02-22	Z	IRT	15.37	15.41	15.175	15.20	-0.18	1,378,372	6,111	13.31	17.30
2024-02-21	Z	IRT	15.25	15.42	15.16	15.37	0.12	2,650,981	8,368	13.42	17.18
2024-02-20	Z	IRT	15.35	15.44	15.19	15.25	-0.31	1,943,325	7,536	13.31	16.82
2024-02-19	Z	IRT	15.33	15.66	15.24	15.56	0.03	0	0	14.13	16.00
2024-02-16	Z	IRT	15.33	15.66	15.24	15.56	0.03	2,531,455	9,587	14.13	16.00
2024-02-15	Z	IRT	14.90	15.67	14.65	15.52	0.99	5,062,527	16,852	13.77	16.00
2024-02-14	Z	IRT	14.47	14.665	14.36	14.54	0.19	1,777,506	8,706	11.82	17.00
2024-02-13	Z	IRT	14.31	14.41	14.075	14.35	-0.47	3,087,077	9,610	12.85	15.93
2024-02-12	Z	IRT	14.81	14.93	14.75	14.81	0.06	1,304,401	5,226	12.47	16.82
2024-02-09	Z	IRT	14.88	14.95	14.705	14.74	-0.125	1,496,736	6,695	12.41	16.82
2024-02-08	Z	IRT	14.73	14.91	14.595	14.88	0.13	1,431,926	5,643	14.63	16.46
2024-02-07	Z	IRT	14.93	14.93	14.525	14.75	-0.105	1,749,056	6,024	13.16	16.38
2024-02-06	Z	IRT	14.72	14.96	14.65	14.86	0.11	1,954,029	8,728	13.27	16.47
2024-02-05	Z	IRT	14.76	14.87	14.635	14.75	-0.225	3,063,731	9,971	12.83	16.36
2024-02-02	Z	IRT	14.71	15.135	14.665	14.98	0.02	3,328,783	11,808	5.28	16.96
2024-02-01	Z	IRT	14.64	14.965	14.26	14.96	0.27	4,182,300	14,953	13.20	16.39
2024-01-31	Z	IRT	15.20	15.23	14.655	14.69	-0.44	3,267,710	10,996	13.11	16.60