Income Opportunity Realty Trust (NY: IOR )

12.50 -0.25 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.800 6.250 5.800 6.000 5,207 +0.40(+7.14%)
Oct 30, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 29, 2008 5.460 5.600 5.400 5.600 500 +0.60(+12.00%)
Oct 28, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 27, 2008 5.000 5.000 5.000 5.000 200 -0.20(-3.85%)
Oct 24, 2008 5.100 5.200 5.000 5.200 600 +0.15(+2.97%)
Oct 23, 2008 4.900 5.250 4.900 5.050 1,250 +0.35(+7.45%)
Oct 22, 2008 4.500 4.700 4.500 4.700 500 +0.40(+9.30%)
Oct 21, 2008 4.000 4.300 4.000 4.300 1,200 +0.45(+11.69%)
Oct 17, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 16, 2008 3.850 3.850 3.850 3.850 100 +0.30(+8.45%)
Oct 15, 2008 3.800 3.800 3.550 3.550 800 -0.45(-11.25%)
Oct 14, 2008 4.000 4.000 3.450 4.000 5,900 -0.00(-0.00%)
Oct 09, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 08, 2008 4.000 4.000 4.000 4.000 500 -0.20(-4.76%)
Oct 07, 2008 4.200 4.200 4.200 4.200 100 -0.20(-4.55%)
Oct 06, 2008 4.800 4.800 4.400 4.400 600 -0.60(-12.00%)
Sep 17, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 16, 2008 5.050 5.300 5.000 5.000 1,450 -0.50(-9.09%)
Sep 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 10, 2008 5.900 5.900 5.500 5.500 2,114 -0.31(-5.34%)
Sep 09, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Sep 08, 2008 6.060 6.060 5.810 5.810 200 -0.19(-3.17%)
Aug 22, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 21, 2008 6.000 6.000 6.000 6.000 364 +0.10(+1.69%)
Aug 20, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 19, 2008 5.900 5.900 5.900 5.900 100 -0.20(-3.28%)
Aug 13, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 12, 2008 6.250 6.250 5.935 6.100 410 +0.10(+1.67%)
Aug 11, 2008 6.100 6.100 6.000 6.000 400 +0.05(+0.84%)
Aug 08, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 07, 2008 5.950 5.950 5.950 5.950 200 +0.20(+3.48%)
Aug 06, 2008 5.800 5.800 4.520 5.750 2,000 -0.20(-3.36%)
Aug 05, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 04, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 01, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 31, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 30, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 29, 2008 5.950 5.950 5.950 5.950 300 +0.15(+2.59%)
Jul 28, 2008 6.000 6.000 5.800 5.800 300 -0.36(-5.84%)
Jul 25, 2008 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 24, 2008 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 23, 2008 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 22, 2008 6.490 6.490 6.150 6.160 1,366 +0.16(+2.67%)
Jul 21, 2008 6.000 6.000 6.000 6.000 200 +0.10(+1.69%)
Jul 18, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 17, 2008 5.900 5.900 5.900 5.900 200 +0.20(+3.51%)
Jul 16, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 15, 2008 5.700 5.700 5.700 5.700 200 +0.20(+3.64%)
Jul 14, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 10, 2008 5.450 5.500 5.450 5.500 479 +0.20(+3.77%)
Jul 09, 2008 5.300 5.300 5.300 5.300 200 +0.29(+5.79%)
Jul 08, 2008 5.210 5.450 5.010 5.010 1,300 -0.29(-5.47%)
Jul 07, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 04, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 03, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2008 5.300 5.300 5.300 5.300 200 +0.21(+4.13%)
Jul 01, 2008 4.950 5.350 4.950 5.090 800 +0.08(+1.60%)
Jun 30, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Jun 27, 2008 5.010 5.010 5.010 5.010 380 -0.36(-6.70%)
Jun 26, 2008 5.170 5.370 5.170 5.370 200 +0.22(+4.27%)
Jun 25, 2008 5.110 5.150 5.110 5.150 1,100 -0.20(-3.74%)
Jun 24, 2008 5.350 5.350 5.350 5.350 314 +0.24(+4.70%)
Jun 23, 2008 5.110 5.110 5.110 5.110 150 -0.24(-4.49%)
Jun 20, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 19, 2008 6.080 6.180 5.350 5.350 2,560 -0.70(-11.57%)
Jun 18, 2008 6.050 6.050 6.050 6.050 200 +0.24(+4.13%)
Jun 17, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Jun 16, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Jun 13, 2008 6.150 6.150 5.810 5.810 3,484 -0.25(-4.13%)
Jun 12, 2008 6.060 6.060 6.060 6.060 1,600 -0.34(-5.31%)
Jun 11, 2008 6.400 6.400 6.400 6.400 500 +0.39(+6.49%)
Jun 10, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Jun 09, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Jun 06, 2008 6.010 6.010 6.010 6.010 100 -0.19(-3.06%)
Jun 05, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 04, 2008 6.200 6.200 6.200 6.200 3,142 +0.11(+1.81%)
Jun 03, 2008 6.090 6.090 6.090 6.090 300 -0.16(-2.56%)
Jun 02, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 30, 2008 6.400 6.400 6.200 6.250 440 -0.35(-5.30%)
May 29, 2008 7.000 7.000 6.500 6.600 1,279 -0.60(-8.33%)
May 28, 2008 7.200 7.200 7.200 7.200 200 -0.20(-2.70%)
May 27, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 26, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 23, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 22, 2008 7.400 7.400 7.400 7.400 100 +0.25(+3.50%)
May 21, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 20, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 19, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 16, 2008 7.150 7.150 7.150 7.150 100 +0.20(+2.88%)
May 15, 2008 6.850 9.000 6.850 6.950 4,500 +0.24(+3.58%)
May 14, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
May 13, 2008 6.710 6.710 6.710 6.710 1,100 -0.07(-1.03%)
May 12, 2008 6.350 6.780 6.350 6.780 300 +0.28(+4.31%)
May 09, 2008 6.500 6.500 6.500 6.500 1,000 -0.40(-5.79%)
May 08, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 07, 2008 6.260 6.900 6.260 6.900 1,250 +0.64(+10.22%)
May 06, 2008 7.000 7.000 6.260 6.260 836 -1.16(-15.63%)
May 05, 2008 7.420 7.420 7.420 7.420 100 -0.13(-1.72%)
May 02, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 01, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Apr 30, 2008 7.810 7.810 7.550 7.550 400 -0.10(-1.31%)
Apr 29, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 28, 2008 8.750 10.00 7.300 7.650 10,650 -1.05(-12.07%)
Apr 25, 2008 9.500 11.25 8.450 8.700 6,150 -0.30(-3.33%)
Apr 24, 2008 8.140 9.480 8.100 9.000 1,500 +0.35(+4.05%)
Apr 23, 2008 7.630 10.90 7.020 8.650 10,748 +1.65(+23.57%)
Apr 22, 2008 7.000 7.000 7.000 7.000 400 +0.10(+1.45%)
Apr 21, 2008 6.900 6.900 6.900 6.900 400 +0.15(+2.22%)
Apr 18, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 17, 2008 6.750 6.750 6.750 6.750 200 +0.10(+1.50%)
Apr 16, 2008 6.650 6.650 6.650 6.650 200 +0.10(+1.53%)
Apr 15, 2008 6.550 6.550 6.550 6.550 200 +0.12(+1.87%)
Apr 14, 2008 6.310 6.430 6.250 6.430 900 -0.32(-4.74%)
Apr 11, 2008 6.600 6.750 6.600 6.750 9,900 +0.15(+2.27%)
Apr 10, 2008 6.200 6.600 6.200 6.600 9,290 +0.47(+7.67%)
Apr 09, 2008 6.312 6.312 6.130 6.130 600 -0.43(-6.55%)
Apr 08, 2008 5.610 6.560 5.610 6.560 1,400 +0.86(+15.09%)
Apr 07, 2008 5.700 5.700 5.700 5.700 100 -0.10(-1.72%)
Apr 04, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 03, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 02, 2008 5.950 5.950 5.800 5.800 300 -0.05(-0.85%)
Apr 01, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 31, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 27, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 26, 2008 5.660 5.850 5.660 5.850 400 -0.04(-0.68%)
Mar 25, 2008 6.040 6.040 5.890 5.890 300 -0.23(-3.76%)
Mar 24, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 21, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 20, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 19, 2008 6.120 6.120 6.120 6.120 100 -0.13(-2.08%)
Mar 18, 2008 6.400 6.400 6.250 6.250 200 -0.03(-0.48%)
Mar 17, 2008 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 14, 2008 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 13, 2008 6.280 6.280 6.100 6.280 400 +0.08(+1.29%)
Mar 12, 2008 6.200 6.200 6.200 6.200 200 -0.06(-0.91%)
Mar 11, 2008 6.257 6.257 6.257 6.257 0 +0.00(+0.00%)
Mar 10, 2008 6.120 6.280 6.120 6.257 1,100 -0.14(-2.23%)
Mar 07, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 06, 2008 6.480 6.400 6.400 6.400 100 -0.08(-1.23%)
Mar 05, 2008 6.330 6.480 6.330 6.480 600 +0.03(+0.46%)
Mar 04, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 03, 2008 6.450 6.450 6.450 6.450 300 +0.20(+3.20%)
Feb 29, 2008 6.150 6.250 6.150 6.250 200 +0.25(+4.16%)
Feb 28, 2008 6.000 6.000 6.000 6.000 1,200 -0.25(-4.00%)
Feb 27, 2008 6.750 6.750 6.100 6.250 1,300 -0.25(-3.85%)
Feb 26, 2008 6.250 6.700 6.250 6.500 6,300 +0.25(+4.00%)
Feb 25, 2008 6.250 6.250 6.250 6.250 400 -0.10(-1.57%)
Feb 22, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 21, 2008 6.550 6.750 6.350 6.350 800 +0.00(+0.00%)
Feb 20, 2008 6.350 6.350 6.350 6.350 900 +0.00(+0.00%)
Feb 19, 2008 6.650 6.650 6.350 6.350 2,100 -0.00(-0.00%)
Feb 18, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 15, 2008 6.350 6.350 6.350 6.350 600 -0.20(-3.05%)
Feb 14, 2008 6.550 6.550 6.550 6.550 100 +0.25(+3.97%)
Feb 13, 2008 6.730 6.730 6.300 6.300 500 -0.20(-3.08%)
Feb 12, 2008 6.500 6.500 6.500 6.500 1,900 +0.35(+5.69%)
Feb 11, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 08, 2008 6.150 6.150 6.150 6.150 200 -0.15(-2.38%)
Feb 07, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 06, 2008 6.250 6.500 6.250 6.300 2,400 -0.20(-3.08%)
Feb 05, 2008 6.400 6.500 6.400 6.500 2,000 +0.00(+0.00%)
Feb 04, 2008 5.900 6.600 5.900 6.500 2,500 +0.70(+12.07%)
Feb 01, 2008 4.870 6.190 4.870 5.800 3,100 +1.00(+20.83%)
Jan 31, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 30, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 29, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 28, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 25, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 24, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 23, 2008 4.800 4.800 4.800 4.800 200 -0.10(-2.04%)
Jan 22, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 21, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 18, 2008 4.900 4.900 4.900 4.900 200 -0.10(-2.00%)
Jan 17, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 16, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 15, 2008 5.100 5.100 5.000 5.000 500 -0.19(-3.66%)
Jan 14, 2008 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Jan 11, 2008 4.740 5.190 4.740 5.190 300 -0.01(-0.19%)
Jan 10, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 09, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 08, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 07, 2008 5.200 5.200 5.200 5.200 400 -0.20(-3.70%)
Jan 04, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 03, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 02, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 01, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 31, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 28, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 27, 2007 5.400 5.400 5.400 5.400 100 -0.15(-2.70%)
Dec 26, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 24, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 21, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 20, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 19, 2007 5.550 5.550 5.550 5.550 200 +0.03(+0.60%)
Dec 18, 2007 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Dec 17, 2007 5.300 5.600 5.300 5.517 1,400 +0.12(+2.17%)
Dec 14, 2007 5.250 5.400 5.250 5.400 500 -0.05(-0.92%)
Dec 13, 2007 5.300 5.450 5.300 5.450 700 +0.15(+2.83%)
Dec 12, 2007 5.050 5.350 5.050 5.300 2,200 +0.40(+8.16%)
Dec 11, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 10, 2007 4.600 4.900 4.600 4.900 2,600 +0.40(+8.89%)
Dec 07, 2007 4.460 4.500 4.500 4.500 200 +0.04(+0.90%)
Dec 06, 2007 4.460 4.460 4.460 4.460 100 -0.04(-0.89%)
Dec 05, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 04, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 03, 2007 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Nov 30, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 29, 2007 4.800 4.800 4.500 4.500 1,100 -0.50(-10.00%)
Nov 28, 2007 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Nov 27, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 26, 2007 5.250 5.250 5.000 5.000 1,400 -0.40(-7.41%)
Nov 23, 2007 5.400 5.400 5.400 5.400 600 +0.05(+0.93%)
Nov 21, 2007 4.630 5.350 4.630 5.350 1,618 +0.45(+9.18%)
Nov 20, 2007 5.000 5.000 4.900 4.900 200 -0.10(-2.00%)
Nov 19, 2007 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Nov 16, 2007 5.100 5.200 5.000 5.000 1,000 -0.10(-1.96%)
Nov 15, 2007 4.300 5.100 4.300 5.100 2,300 +0.90(+21.43%)
Nov 14, 2007 4.650 4.710 4.200 4.200 900 -0.55(-11.58%)
Nov 13, 2007 4.750 4.750 4.750 4.750 100 -0.10(-2.06%)
Nov 12, 2007 4.850 4.850 4.850 4.850 300 -0.10(-2.02%)
Nov 09, 2007 4.950 4.950 4.950 4.950 100 +0.05(+1.02%)
Nov 08, 2007 4.600 5.050 4.600 4.900 2,000 +0.40(+8.89%)
Nov 07, 2007 4.250 4.500 4.250 4.500 800 +0.25(+5.88%)
Nov 06, 2007 4.010 4.250 4.010 4.250 900 +0.24(+5.99%)
Nov 05, 2007 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Nov 02, 2007 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.