IHRT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2.09 | -0.05 | -2.34% | 2.13 | 2.16 | 2.075 | 562,057 |
Mar 27 2024 | 2.14 | 0.21 | 10.88% | 1.94 | 2.16 | 1.94 | 905,610 |
Mar 26 2024 | 1.93 | 0.06 | 3.21% | 1.88 | 1.96 | 1.87 | 500,513 |
Mar 25 2024 | 1.87 | -0.04 | -2.09% | 1.91 | 1.9528 | 1.87 | 773,444 |
Mar 22 2024 | 1.91 | -0.10 | -4.98% | 2.02 | 2.10 | 1.90 | 888,518 |
Mar 21 2024 | 2.01 | 0.00 | 0.00% | 2.05 | 2.15 | 1.985 | 952,782 |
Mar 20 2024 | 2.01 | 0.12 | 6.35% | 1.89 | 2.07 | 1.845 | 676,884 |
Mar 19 2024 | 1.89 | 0.01 | 0.53% | 1.89 | 1.92 | 1.84 | 698,901 |
Mar 18 2024 | 1.88 | -0.19 | -9.18% | 2.05 | 2.05 | 1.85 | 1,268,255 |
Mar 15 2024 | 2.07 | -0.05 | -2.36% | 2.10 | 2.20 | 2.045 | 1,396,991 |
Mar 14 2024 | 2.12 | -0.04 | -1.85% | 2.13 | 2.23 | 2.12 | 636,428 |
Mar 13 2024 | 2.16 | -0.05 | -2.26% | 2.19 | 2.28 | 2.105 | 729,204 |
Mar 12 2024 | 2.21 | 0.02 | 0.91% | 2.21 | 2.22 | 2.13 | 553,699 |
Mar 11 2024 | 2.19 | -0.11 | -4.78% | 2.27 | 2.38 | 2.18 | 766,761 |
Mar 08 2024 | 2.30 | 0.14 | 6.48% | 2.21 | 2.325 | 2.1621 | 863,018 |
Mar 07 2024 | 2.16 | 0.15 | 7.46% | 2.02 | 2.19 | 2.01 | 735,148 |
Mar 06 2024 | 2.01 | 0.08 | 4.15% | 1.95 | 2.05 | 1.87 | 835,531 |
Mar 05 2024 | 1.93 | -0.21 | -9.81% | 2.15 | 2.15 | 1.92 | 1,478,647 |
Mar 04 2024 | 2.14 | -0.12 | -5.31% | 2.37 | 2.37 | 2.045 | 1,618,153 |
Mar 01 2024 | 2.26 | -0.51 | -18.41% | 2.75 | 2.80 | 2.20 | 2,239,602 |
Feb 29 2024 | 2.77 | 0.50 | 22.03% | 2.40 | 3.04 | 2.36 | 4,138,860 |
Feb 28 2024 | 2.27 | -0.04 | -1.73% | 2.31 | 2.34 | 2.105 | 1,329,456 |
Feb 27 2024 | 2.31 | -0.03 | -1.28% | 2.38 | 2.405 | 2.285 | 770,595 |
Feb 26 2024 | 2.34 | 0.02 | 0.86% | 2.26 | 2.36 | 2.24 | 571,896 |
Feb 23 2024 | 2.32 | -0.06 | -2.32% | 2.37 | 2.38 | 2.20 | 593,929 |
Feb 22 2024 | 2.375 | 0.03 | 1.28% | 2.38 | 2.41 | 2.285 | 676,431 |
Feb 21 2024 | 2.345 | -0.25 | -9.46% | 2.55 | 2.565 | 2.32 | 528,358 |
Feb 20 2024 | 2.59 | -0.06 | -2.26% | 2.63 | 2.64 | 2.55 | 444,999 |
Feb 16 2024 | 2.65 | -0.03 | -1.12% | 2.66 | 2.74 | 2.56 | 670,394 |
Feb 15 2024 | 2.68 | 0.16 | 6.35% | 2.59 | 2.695 | 2.465 | 773,006 |
Feb 14 2024 | 2.52 | -0.13 | -4.91% | 2.74 | 2.74 | 2.49 | 821,842 |
Feb 13 2024 | 2.65 | -0.18 | -6.36% | 2.59 | 2.765 | 2.56 | 980,395 |
Feb 12 2024 | 2.83 | 0.04 | 1.43% | 2.76 | 2.96 | 2.75 | 766,809 |
Feb 09 2024 | 2.79 | 0.33 | 13.41% | 2.45 | 2.80 | 2.43 | 1,272,160 |
Feb 08 2024 | 2.46 | 0.05 | 2.07% | 2.38 | 2.47 | 2.31 | 665,956 |
Feb 07 2024 | 2.41 | -0.24 | -9.06% | 2.65 | 2.65 | 2.31 | 1,145,881 |
Feb 06 2024 | 2.65 | -0.05 | -1.85% | 2.67 | 2.764 | 2.63 | 419,970 |
Feb 05 2024 | 2.70 | -0.21 | -7.22% | 2.80 | 2.815 | 2.695 | 490,839 |
Feb 02 2024 | 2.91 | 0.06 | 2.11% | 2.83 | 2.95 | 2.725 | 753,182 |
Feb 01 2024 | 2.85 | 0.14 | 5.17% | 2.76 | 2.94 | 2.72 | 655,576 |
Jan 31 2024 | 2.71 | -0.17 | -5.90% | 2.84 | 2.97 | 2.71 | 724,857 |
Jan 30 2024 | 2.88 | 0.05 | 1.77% | 2.81 | 2.92 | 2.74 | 562,664 |
Jan 29 2024 | 2.83 | -0.02 | -0.70% | 2.81 | 2.90 | 2.61 | 723,982 |
Jan 26 2024 | 2.85 | 0.20 | 7.55% | 2.71 | 2.91 | 2.635 | 1,308,469 |
Jan 25 2024 | 2.65 | 0.13 | 5.16% | 2.61 | 2.78 | 2.595 | 995,241 |
Jan 24 2024 | 2.52 | 0.02 | 0.80% | 2.56 | 2.65 | 2.475 | 432,951 |
Jan 23 2024 | 2.50 | 0.18 | 7.76% | 2.35 | 2.54 | 2.35 | 774,311 |
Jan 22 2024 | 2.32 | 0.07 | 3.11% | 2.26 | 2.34 | 2.23 | 722,230 |
Jan 19 2024 | 2.25 | -0.05 | -2.17% | 2.31 | 2.31 | 2.17 | 1,261,272 |
Jan 18 2024 | 2.30 | -0.03 | -1.29% | 2.35 | 2.35 | 2.24 | 705,943 |
Jan 17 2024 | 2.33 | 0.04 | 1.75% | 2.27 | 2.355 | 2.18 | 874,971 |
Jan 16 2024 | 2.29 | 0.01 | 0.44% | 2.24 | 2.32 | 2.145 | 990,066 |
Jan 12 2024 | 2.28 | 0.14 | 6.54% | 2.10 | 2.37 | 2.10 | 1,268,287 |
Jan 11 2024 | 2.14 | -0.02 | -0.93% | 2.15 | 2.18 | 2.04 | 1,240,554 |
Jan 10 2024 | 2.16 | 0.19 | 9.64% | 1.95 | 2.17 | 1.90 | 1,416,557 |
Jan 09 2024 | 1.97 | -0.28 | -12.44% | 2.21 | 2.22 | 1.90 | 1,728,613 |
Jan 08 2024 | 2.25 | -0.19 | -7.79% | 2.41 | 2.46 | 2.24 | 1,124,174 |
Jan 05 2024 | 2.44 | 0.04 | 1.67% | 2.36 | 2.475 | 2.32 | 1,433,805 |
Jan 04 2024 | 2.40 | -0.01 | -0.41% | 2.42 | 2.425 | 2.32 | 637,923 |
Jan 03 2024 | 2.41 | -0.04 | -1.63% | 2.42 | 2.475 | 2.35 | 816,252 |
Jan 02 2024 | 2.45 | -0.22 | -8.24% | 2.66 | 2.70 | 2.44 | 1,331,843 |