Income Opportunity Realty Trust (NY: IOR )

12.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2017 9.752 9.752 9.752 4 +0.46(+4.97%)
Oct 27, 2017 9.360 9.360 9.290 9.290 718 -0.34(-3.50%)
Oct 24, 2017 9.627 9.627 9.627 0 +0.29(+3.06%)
Oct 20, 2017 9.342 9.342 9.342 4 -0.11(-1.19%)
Oct 19, 2017 9.438 9.454 9.400 9.454 604 +0.07(+0.70%)
Oct 18, 2017 9.133 9.480 8.970 9.388 4,520 +0.49(+5.48%)
Oct 17, 2017 8.900 8.900 8.900 8.900 1,427 -0.25(-2.73%)
Oct 13, 2017 9.150 9.150 9.150 87 +0.05(+0.51%)
Oct 11, 2017 9.104 9.104 9.104 83 +0.10(+1.16%)
Oct 06, 2017 9.000 9.000 9.000 14 -0.03(-0.33%)
Oct 04, 2017 9.030 18 -0.06(-0.62%)
Oct 03, 2017 9.048 9.086 9.048 9.086 423 -0.16(-1.77%)
Oct 02, 2017 9.530 9.530 9.250 9.250 291 +0.21(+2.27%)
Sep 29, 2017 9.030 9.492 9.030 9.045 2,144 +0.03(+0.28%)
Sep 25, 2017 9.020 2 +0.49(+5.78%)
Sep 22, 2017 8.660 8.660 8.510 8.527 2,285 -0.65(-7.10%)
Sep 20, 2017 9.179 9.179 9.179 0 +0.03(+0.32%)
Sep 19, 2017 9.220 9.220 9.150 9.150 1,365 -0.25(-2.66%)
Sep 12, 2017 9.400 216 -0.03(-0.36%)
Sep 05, 2017 9.434 7 +0.01(+0.15%)
Sep 01, 2017 9.310 9.490 9.310 9.420 7,422 +0.21(+2.28%)
Aug 31, 2017 9.361 9.420 9.210 9.210 3,689 +0.00(+0.00%)
Aug 30, 2017 9.360 9.360 9.150 9.210 4,141 -0.36(-3.74%)
Aug 29, 2017 9.330 9.800 9.330 9.568 3,748 +0.23(+2.44%)
Aug 28, 2017 9.470 9.470 9.330 9.339 1,649 -0.06(-0.65%)
Aug 25, 2017 9.450 9.603 9.331 9.400 10,466 -0.03(-0.32%)
Aug 24, 2017 9.406 9.800 9.380 9.430 9,115 -0.05(-0.53%)
Aug 23, 2017 9.500 9.500 9.210 9.480 3,507 -0.03(-0.32%)
Aug 22, 2017 9.330 9.510 9.301 9.510 2,167 +0.21(+2.25%)
Aug 21, 2017 9.300 9.310 9.300 9.301 1,132 -0.03(-0.29%)
Aug 18, 2017 9.400 9.496 9.300 9.328 984 -0.08(-0.87%)
Aug 17, 2017 9.410 9.410 9.410 9.410 442 -0.49(-4.95%)
Aug 16, 2017 9.440 9.900 9.430 9.900 638 -0.09(-0.86%)
Aug 15, 2017 9.880 9.986 9.866 9.986 2,190 -0.00(-0.04%)
Aug 14, 2017 9.480 9.990 9.480 9.990 1,087 +0.56(+5.94%)
Aug 09, 2017 9.430 30 -0.32(-3.28%)
Aug 07, 2017 9.750 16 -0.45(-4.41%)
Aug 04, 2017 9.991 10.20 9.991 10.20 1,673 +0.66(+6.92%)
Aug 03, 2017 9.500 9.540 9.500 9.540 1,688 -0.72(-7.02%)
Aug 01, 2017 10.26 48 +0.16(+1.58%)
Jul 31, 2017 10.10 10.10 10.10 10.10 610 +0.01(+0.10%)
Jul 28, 2017 10.00 10.15 9.300 10.09 3,644 +0.39(+4.02%)
Jul 27, 2017 10.10 10.10 9.700 9.700 1,686 -0.30(-3.00%)
Jul 25, 2017 10.00 36 +0.32(+3.31%)
Jul 24, 2017 9.650 9.680 9.350 9.680 5,209 +0.37(+3.98%)
Jul 21, 2017 9.309 9.309 9.309 9.309 216 -0.22(-2.32%)
Jul 20, 2017 9.200 9.530 9.200 9.530 3,304 -0.26(-2.66%)
Jul 19, 2017 9.570 9.902 9.470 9.790 7,351 +0.29(+3.05%)
Jul 18, 2017 9.852 9.875 9.274 9.500 9,929 -0.10(-1.01%)
Jul 17, 2017 9.910 9.914 9.430 9.597 6,300 +0.23(+2.42%)
Jul 14, 2017 9.535 9.535 9.370 9.370 769 -0.06(-0.66%)
Jul 12, 2017 9.432 30 +0.23(+2.52%)
Jul 10, 2017 9.200 108 -0.32(-3.33%)
Jul 07, 2017 9.150 9.800 9.150 9.517 6,881 -0.18(-1.88%)
Jul 06, 2017 9.700 9.700 9.670 9.700 933 +0.01(+0.10%)
Jul 05, 2017 9.680 9.690 9.270 9.690 3,797 +0.53(+5.80%)
Jul 03, 2017 9.159 9.159 9.159 9.159 961 -0.24(-2.57%)
Jun 30, 2017 9.600 9.600 9.005 9.400 10,478 -0.06(-0.64%)
Jun 27, 2017 9.461 17 +0.16(+1.73%)
Jun 26, 2017 9.100 9.300 9.100 9.300 201 -0.13(-1.37%)
Jun 21, 2017 9.429 12 -0.17(-1.78%)
Jun 20, 2017 9.600 9.600 9.600 9.600 1,856 +0.25(+2.63%)
Jun 19, 2017 9.354 9.354 9.354 9.354 503 +0.40(+4.51%)
Jun 16, 2017 8.950 8.950 8.950 8.950 122 -0.14(-1.57%)
Jun 15, 2017 9.090 9.100 9.043 9.092 3,509 +0.13(+1.44%)
Jun 14, 2017 9.570 9.570 8.963 8.963 1,765 -0.39(-4.13%)
Jun 13, 2017 9.550 9.614 9.350 9.350 1,820 -0.50(-5.08%)
Jun 12, 2017 9.900 9.900 9.450 9.850 6,283 +0.60(+6.49%)
Jun 09, 2017 9.000 9.250 9.000 9.250 348 +0.40(+4.52%)
Jun 08, 2017 9.400 9.400 8.700 8.850 5,859 -0.34(-3.70%)
Jun 07, 2017 8.650 9.490 8.650 9.190 4,206 +0.21(+2.34%)
Jun 06, 2017 8.860 9.280 8.860 8.980 5,026 +0.01(+0.11%)
Jun 05, 2017 8.970 8.970 8.970 8.970 2,085 +0.40(+4.67%)
May 26, 2017 8.570 8.570 8.570 0 +0.02(+0.23%)
May 23, 2017 8.550 8.550 8.550 0 -0.08(-0.93%)
May 22, 2017 8.620 8.670 8.620 8.630 1,124 -0.04(-0.46%)
May 15, 2017 8.670 8.670 8.670 0 -0.08(-0.91%)
May 12, 2017 9.116 9.138 8.750 8.750 3,131 -0.03(-0.34%)
May 10, 2017 8.780 18 +0.46(+5.50%)
May 08, 2017 8.322 40 -0.14(-1.63%)
May 05, 2017 8.320 8.461 8.320 8.460 545 -0.10(-1.17%)
May 03, 2017 8.560 10 -0.46(-5.10%)
May 02, 2017 9.020 9.040 9.020 9.020 6,816 +0.23(+2.61%)
Apr 26, 2017 8.791 18 -0.13(-1.47%)
Apr 24, 2017 8.922 1 +0.07(+0.81%)
Apr 21, 2017 8.550 8.850 8.550 8.850 7,534 +0.17(+1.93%)
Apr 20, 2017 9.130 9.130 8.682 8.682 2,866 -0.02(-0.21%)
Apr 19, 2017 8.850 8.850 8.508 8.700 12,820 -0.45(-4.92%)
Apr 18, 2017 8.400 9.150 8.398 9.150 4,417 +0.84(+10.11%)
Apr 17, 2017 8.310 8.310 8.310 8.310 166 -0.32(-3.66%)
Apr 10, 2017 8.626 8 +0.08(+0.89%)
Apr 04, 2017 8.550 48 -0.33(-3.72%)
Apr 03, 2017 8.700 8.880 8.700 8.880 771 +0.13(+1.49%)
Mar 31, 2017 8.750 8.750 8.750 8.750 167 +0.40(+4.79%)
Mar 30, 2017 8.310 8.350 8.310 8.350 1,389 -0.43(-4.90%)
Mar 28, 2017 8.780 94 -0.00(-0.03%)
Mar 27, 2017 8.782 8.782 8.782 8.782 1,015 +0.03(+0.37%)
Mar 24, 2017 8.320 8.750 8.310 8.750 2,028 -0.07(-0.79%)
Mar 23, 2017 8.530 8.820 8.530 8.820 642 +0.29(+3.43%)
Mar 22, 2017 8.527 8.527 8.527 8.527 208 -0.81(-8.70%)
Mar 20, 2017 9.340 58 +0.00(+0.00%)
Mar 16, 2017 9.340 50 -0.17(-1.79%)
Mar 10, 2017 9.510 7 -0.46(-4.62%)
Mar 08, 2017 9.971 131 +0.50(+5.29%)
Mar 06, 2017 9.470 1 -0.53(-5.30%)
Mar 03, 2017 9.850 10.00 9.370 10.00 1,015 +0.55(+5.82%)
Mar 02, 2017 9.450 9.450 9.450 9.450 425 +0.29(+3.17%)
Mar 01, 2017 9.900 10.02 9.160 9.160 685 -0.44(-4.58%)
Feb 28, 2017 8.840 9.600 8.840 9.600 13,186 +0.65(+7.26%)
Feb 27, 2017 9.500 9.500 8.650 8.950 16,528 -0.57(-5.96%)
Feb 24, 2017 10.18 10.18 9.160 9.518 4,394 -0.18(-1.82%)
Feb 23, 2017 9.850 9.850 9.694 9.694 474 -0.13(-1.28%)
Feb 21, 2017 9.820 80 -0.38(-3.73%)
Feb 17, 2017 10.20 10.20 10.20 0 +0.32(+3.23%)
Feb 15, 2017 9.880 71 -0.03(-0.31%)
Feb 14, 2017 9.501 9.950 9.501 9.912 1,159 +0.62(+6.62%)
Feb 13, 2017 9.640 9.750 9.296 9.296 1,301 +0.33(+3.64%)
Feb 09, 2017 8.970 100 +0.02(+0.22%)
Feb 08, 2017 8.110 9.370 8.110 8.950 1,445 +0.41(+4.80%)
Feb 07, 2017 8.130 8.540 8.130 8.540 759 +0.29(+3.52%)
Feb 06, 2017 8.460 8.460 8.120 8.250 1,078 -0.21(-2.48%)
Feb 03, 2017 8.487 8.487 8.460 8.460 841 -0.17(-1.97%)
Feb 02, 2017 8.640 8.640 8.620 8.630 686 +0.04(+0.50%)
Feb 01, 2017 8.650 8.650 8.360 8.587 324 -0.28(-3.12%)
Jan 31, 2017 8.570 8.960 8.550 8.864 601 -0.23(-2.49%)
Jan 30, 2017 9.020 9.202 8.980 9.090 1,782 +0.03(+0.33%)
Jan 27, 2017 9.550 9.631 8.950 9.060 3,516 +0.19(+2.14%)
Jan 26, 2017 9.723 9.723 8.870 8.870 2,485 -0.51(-5.44%)
Jan 25, 2017 8.600 9.380 8.342 9.380 5,458 +1.27(+15.66%)
Jan 24, 2017 8.600 8.950 8.110 8.110 8,251 -0.29(-3.50%)
Jan 23, 2017 8.540 8.540 8.260 8.404 3,948 +0.26(+3.25%)
Jan 20, 2017 8.140 8.140 8.140 8.140 240 +0.43(+5.58%)
Jan 19, 2017 7.663 7.710 7.663 7.710 4,464 +0.29(+3.91%)
Jan 18, 2017 7.670 7.670 7.420 7.420 610 +0.00(+0.00%)
Jan 17, 2017 7.420 7.420 7.420 7.420 125 -0.02(-0.30%)
Jan 13, 2017 7.442 7.442 7.442 0 +0.01(+0.07%)
Jan 12, 2017 7.437 7.437 7.437 7.437 1,576 -0.25(-3.28%)
Jan 11, 2017 7.689 7.689 7.689 7.689 201 +0.12(+1.54%)
Jan 10, 2017 7.580 7.580 7.510 7.572 702 +0.01(+0.07%)
Jan 09, 2017 7.510 7.567 7.510 7.567 877 +0.16(+2.12%)
Jan 06, 2017 7.670 7.670 7.410 7.410 14,612 +0.01(+0.14%)
Jan 05, 2017 7.300 7.420 7.250 7.400 11,209 +0.15(+2.07%)
Jan 04, 2017 7.250 7.250 7.250 7.250 359 +0.12(+1.68%)
Jan 03, 2017 7.410 7.410 7.130 7.130 13,506 -0.17(-2.33%)
Dec 30, 2016 7.300 7.300 7.300 0 -0.02(-0.30%)
Dec 29, 2016 7.478 7.478 7.322 7.322 618 -0.05(-0.71%)
Dec 28, 2016 7.471 7.471 7.374 7.374 1,499 +0.08(+1.04%)
Dec 21, 2016 7.298 7.298 7.298 0 -0.04(-0.57%)
Dec 19, 2016 7.340 7.340 7.340 0 +0.03(+0.41%)
Dec 16, 2016 7.350 7.420 7.280 7.310 5,800 +0.04(+0.55%)
Dec 15, 2016 7.450 7.539 7.270 7.270 3,652 -0.20(-2.68%)
Dec 14, 2016 7.520 7.538 7.320 7.470 4,106 +0.11(+1.49%)
Dec 13, 2016 7.360 7.500 7.360 7.360 13,223 +0.00(+0.00%)
Dec 12, 2016 7.320 7.506 7.320 7.360 3,434 -0.34(-4.42%)
Dec 09, 2016 7.600 7.910 7.590 7.700 4,136 +0.25(+3.36%)
Dec 08, 2016 7.400 7.450 7.390 7.450 2,795 +0.14(+1.91%)
Dec 07, 2016 7.260 7.311 7.260 7.311 980 +0.03(+0.42%)
Dec 05, 2016 7.280 151 +0.03(+0.41%)
Dec 02, 2016 7.180 7.420 7.080 7.250 22,967 +0.05(+0.69%)
Nov 30, 2016 7.200 87 -0.24(-3.17%)
Nov 28, 2016 7.436 84 +0.05(+0.67%)
Nov 25, 2016 7.200 7.387 7.200 7.387 265 +0.14(+1.94%)
Nov 23, 2016 7.246 7.246 7.246 0 -0.00(-0.06%)
Nov 22, 2016 7.251 7.330 7.250 7.250 808 +0.05(+0.69%)
Nov 21, 2016 7.200 7.200 7.200 7.200 1,119 -0.07(-0.99%)
Nov 18, 2016 7.789 8.390 7.200 7.272 43,832 -0.03(-0.38%)
Nov 17, 2016 7.200 7.300 7.200 7.300 300 +0.15(+2.10%)
Nov 15, 2016 7.150 3 -0.22(-2.99%)
Nov 11, 2016 7.370 7.370 7.370 0 -0.13(-1.73%)
Nov 09, 2016 7.500 198 -0.27(-3.47%)
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.