Optionistics

IRT Stock Prices

Data as of

Last
14.45
Change
-0.41
Open
14.72
Previous
14.86
High
14.86
Low
14.37
Bid
-
Ask
-
Volume
4,001,159
Trades
-
Dividend
0.06
Yield
7.53%
Ex-Div
Jun 28, 2017
Impl Vol
0.314
Hist Vol
0.215
Opt Volume
7
Open Int
1,959

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202614.7214.8614.3714.45-0.414,001,15970.3140.215
Oct 27, 202614.8914.9914.8214.86-0.083,921,21200.0000.215
Oct 26, 202614.9715.1314.8714.94-0.023,368,80700.0000.215
Oct 23, 202615.2815.2814.8814.96-0.212,850,22190.0000.215
Oct 22, 202614.8315.2214.8315.17+0.353,222,898220.3300.214
Oct 21, 202614.8715.0414.7514.82-0.032,694,306260.2830.213
Oct 20, 202614.5514.8714.4914.85+0.363,077,43540.2300.213
Oct 19, 202614.6714.7014.4814.49-0.281,907,16370.3110.212
Oct 16, 202614.7414.9114.6714.77+0.072,772,7402,1520.3050.211
Oct 15, 202614.9014.9514.6514.70+0.054,391,02510.3310.211
Oct 14, 202614.7614.8614.6114.65-0.202,678,64700.0000.212
Oct 13, 202614.9414.9414.6414.85+0.033,715,456150.0000.211
Oct 12, 202614.7614.8614.5114.82+0.052,438,44520.4130.212
Oct 9, 202614.6814.8914.6514.77+0.132,736,93430.2350.212
Oct 8, 202614.3714.6514.3314.64+0.204,532,01900.0000.212
Oct 7, 202614.7514.7514.4114.44-0.293,304,46220.3390.212
Oct 6, 202614.7214.9314.6914.73+0.012,074,68300.0000.211
Oct 5, 202614.4414.7814.4214.72+0.214,334,65050.2160.211
Oct 2, 202614.5914.6514.3814.51+0.004,982,40040.0000.210
Oct 1, 202614.4714.5514.3414.50-0.034,186,86710.6000.210
Sep 30, 202614.7814.8314.4514.53-0.304,573,74980.3420.210
Sep 29, 202614.7615.0814.6014.83+0.135,276,69140.1750.209
Sep 28, 202614.6814.7914.4914.70+0.073,846,24140.2780.209
Sep 25, 202614.5714.6914.4614.63+0.022,756,99420.4850.209
Sep 24, 202614.6314.7214.5314.61+0.034,071,43830.4090.210
Sep 23, 202614.6614.7514.5514.58-0.182,073,573110.3190.211
Sep 22, 202614.7314.9114.6014.76+0.102,683,30670.4180.211
Sep 21, 202614.8414.8514.6614.66-0.132,239,5498020.2770.211
Sep 18, 202615.0015.0414.7714.79-0.264,054,285710.2340.211
Sep 17, 202615.0015.2214.9715.05+0.113,529,90600.0000.210
Sep 16, 202615.1515.2214.9414.94-0.233,932,77060.0000.210
Sep 15, 202615.3315.4315.1715.17-0.174,160,934130.2500.210
Sep 14, 202615.2615.3815.0215.34+0.114,174,89710.4110.210
Sep 11, 202615.3415.4815.1715.23+0.003,139,61720.2550.211
Sep 10, 202615.3215.3215.0015.23+0.006,192,165100.2960.211
Sep 9, 202615.6215.7714.9915.23-0.6812,920,3351,1780.2440.213
Sep 8, 202616.2216.2215.9115.91+0.002,348,251100.3470.209
Sep 4, 202616.0116.2815.9616.09-0.041,536,39010.0000.209
Sep 3, 202616.4716.4916.1316.13-0.191,578,09330.3560.209
Sep 2, 202616.3616.4616.1316.32+0.051,735,75020.0000.209
Sep 1, 202616.1616.3016.1316.27+0.091,807,65500.0000.209
Aug 31, 202616.2316.2416.0816.18-0.132,128,11950.2690.209
Aug 28, 202616.4716.5116.3016.31-0.091,848,94400.0000.210
Aug 27, 202616.8216.8216.4016.40-0.212,214,33400.0000.210
Aug 26, 202616.7416.8916.6116.61-0.082,051,09500.0000.210
Aug 25, 202617.0517.0516.6816.69-0.191,206,47600.0000.210
Aug 24, 202616.8716.9616.6616.88+0.291,296,847210.2230.210
Aug 21, 202616.6616.7516.4616.59-0.041,163,33400.0000.212
Aug 20, 202616.5016.7916.5016.63+0.011,192,43700.0000.212
Aug 19, 202616.4916.6816.3516.62+0.241,414,59900.0000.212
Aug 18, 202616.8016.9816.3816.38-0.292,400,26110.0000.212
Aug 17, 202616.9116.9616.5916.67-0.362,382,42620.0000.211
Aug 14, 202617.0217.1516.7817.03+0.031,961,44900.0000.210
Aug 13, 202616.8817.2016.8517.00+0.212,792,04300.0000.211
Aug 12, 202616.5816.8516.5416.79+0.142,691,70590.2210.211
Aug 11, 202616.6616.8416.6116.65-0.082,647,04200.0000.211
Aug 10, 202617.1517.2016.6916.73-0.532,321,03800.0000.212
Aug 7, 202616.9817.3516.8717.26+0.282,773,75110.3390.209
Aug 6, 202617.2617.3316.9416.98-0.113,017,50420.0000.210
Aug 5, 202617.3217.3217.0017.09+0.034,248,287300.2200.210
Aug 4, 202617.0017.1316.5217.06+0.307,763,84520.2230.212
Aug 3, 202616.7016.9316.5716.76+0.133,060,75110.2630.211
Jul 31, 202616.6016.6716.4116.63-0.062,833,67400.0000.211
Jul 30, 202616.8116.8516.3416.69-0.205,207,723520.3200.212
Jul 29, 202616.7316.9216.6516.89+0.202,214,72970.2340.213
Jul 28, 202616.4416.8416.4416.69+0.272,098,25020.0000.214

Dividend History

Ex-DatePay DateAmountAnnualYield
Jun 28, 2017Jul 17, 20170.060.247.53%
Dec 28, 2016Jan 17, 20170.060.728.08%
Nov 28, 2016Dec 15, 20160.060.248.08%
Sep 28, 2016Oct 17, 20160.060.728.08%
Aug 29, 2016Sep 15, 20160.060.248.08%
Jun 28, 2016Jul 15, 20160.060.728.08%
May 26, 2016Jun 15, 20160.060.248.08%
Mar 29, 2016Apr 15, 20160.060.728.08%
Feb 25, 2016Mar 15, 20160.060.248.08%
Dec 29, 2015Jan 15, 20160.060.728.08%
Nov 25, 2015Dec 15, 20150.060.248.08%
Sep 11, 2015Oct 15, 20150.030.148.08%

Split History

Split DateFactorAnnounced
No splits on record.