Income Opportunity Realty Trust (NY: IOR )

12.00 +0.41 (+3.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 12.02 11 +0.40(+3.44%)
Nov 11, 2022 11.62 18 -0.01(-0.09%)
Nov 10, 2022 11.63 11.63 11.63 11.63 578 -0.01(-0.09%)
Nov 08, 2022 11.64 31 -0.36(-3.00%)
Nov 07, 2022 11.71 12.00 11.70 12.00 1,014 -0.05(-0.41%)
Nov 03, 2022 12.05 0 +0.08(+0.67%)
Nov 02, 2022 11.97 11.97 11.97 11.97 589 +0.35(+3.01%)
Nov 01, 2022 11.83 11.83 11.62 11.62 1,160 -0.58(-4.75%)
Oct 27, 2022 12.20 46 +0.49(+4.18%)
Oct 26, 2022 13.00 13.00 11.71 11.71 1,452 -0.57(-4.64%)
Oct 21, 2022 12.28 112 +0.18(+1.49%)
Oct 20, 2022 12.50 12.50 12.10 12.10 876 +0.05(+0.41%)
Oct 19, 2022 12.50 12.50 12.00 12.05 935 -0.45(-3.60%)
Oct 18, 2022 12.51 13.00 12.49 12.50 2,218 -0.24(-1.88%)
Oct 12, 2022 12.74 40 +0.14(+1.11%)
Oct 11, 2022 12.60 12.60 12.60 12.60 447 +0.15(+1.20%)
Oct 10, 2022 12.24 12.49 12.24 12.45 998 -0.05(-0.40%)
Oct 07, 2022 13.00 13.00 12.35 12.50 3,003 -0.10(-0.79%)
Oct 05, 2022 12.60 710 +0.55(+4.57%)
Oct 04, 2022 12.91 12.91 12.05 12.05 1,119 -0.55(-4.37%)
Oct 03, 2022 11.60 13.50 11.60 12.60 7,484 +0.10(+0.80%)
Sep 30, 2022 13.44 13.99 12.40 12.50 14,675 -1.20(-8.76%)
Sep 29, 2022 12.41 13.76 12.10 13.70 5,395 +1.29(+10.35%)
Sep 28, 2022 12.58 12.58 12.40 12.41 1,418 -0.33(-2.55%)
Sep 27, 2022 12.50 12.74 12.14 12.74 911 +1.11(+9.54%)
Sep 26, 2022 11.63 11.63 11.63 11.63 261 -0.87(-6.96%)
Sep 23, 2022 12.75 12.75 12.03 12.50 14,160 -0.25(-1.96%)
Sep 22, 2022 12.95 12.99 12.42 12.75 7,685 -0.12(-0.93%)
Sep 21, 2022 12.56 13.31 12.45 12.87 5,139 +0.36(+2.88%)
Sep 20, 2022 11.75 12.51 11.75 12.51 3,558 +1.10(+9.64%)
Sep 19, 2022 11.41 11.41 11.41 11.41 963 +0.04(+0.35%)
Sep 16, 2022 10.62 11.37 10.11 11.37 29,953 -0.10(-0.87%)
Sep 15, 2022 10.65 11.68 10.50 11.47 13,718 +0.37(+3.33%)
Sep 14, 2022 10.65 11.10 10.65 11.10 14,267 -0.01(-0.09%)
Sep 13, 2022 10.87 11.36 10.62 11.11 9,827 +0.38(+3.54%)
Sep 12, 2022 11.27 11.27 10.73 10.73 1,201 -0.01(-0.09%)
Sep 09, 2022 11.61 11.61 10.72 10.74 2,689 -1.55(-12.61%)
Sep 01, 2022 12.29 384 +0.42(+3.54%)
Aug 29, 2022 11.87 32 -0.13(-1.08%)
Aug 24, 2022 12.00 2 -0.10(-0.83%)
Aug 23, 2022 12.10 12.10 12.10 12.10 298 +0.37(+3.15%)
Aug 22, 2022 11.73 11.73 11.73 11.73 268 -0.83(-6.65%)
Aug 09, 2022 12.56 24 +0.56(+4.71%)
Aug 05, 2022 12.00 273 -0.80(-6.25%)
Aug 03, 2022 12.80 50 +1.16(+9.97%)
Jul 18, 2022 11.64 35 -0.05(-0.43%)
Jul 11, 2022 11.69 38 -1.21(-9.38%)
Jul 07, 2022 12.90 201 -0.04(-0.31%)
Jul 05, 2022 12.94 180 +0.10(+0.78%)
Jun 24, 2022 12.84 144 +1.47(+12.93%)
Jun 23, 2022 11.37 11.37 11.37 11.37 483 +0.07(+0.62%)
Jun 22, 2022 11.95 11.95 11.30 11.30 2,785 -0.01(-0.09%)
Jun 21, 2022 11.15 11.41 11.15 11.31 969 +0.72(+6.80%)
Jun 17, 2022 10.80 12.29 10.59 10.59 5,535 -1.50(-12.41%)
Jun 16, 2022 12.40 12.40 12.09 12.09 1,648 -0.41(-3.28%)
Jun 15, 2022 13.55 14.91 12.50 12.50 3,848 -2.56(-17.00%)
Jun 14, 2022 15.06 15.06 15.06 15.06 416 +0.21(+1.41%)
Jun 13, 2022 14.85 14.85 14.85 14.85 678 +0.90(+6.45%)
Jun 08, 2022 13.95 297 -0.79(-5.36%)
Jun 07, 2022 14.74 14.74 14.74 14.74 718 +0.24(+1.66%)
Jun 06, 2022 13.60 14.50 13.60 14.50 1,226 +1.67(+13.02%)
May 27, 2022 12.83 75 -0.03(-0.23%)
May 26, 2022 12.70 13.79 12.70 12.86 3,375 +0.07(+0.55%)
May 24, 2022 12.79 29 -0.64(-4.77%)
May 23, 2022 13.43 13.43 13.43 13.43 584 -0.02(-0.15%)
May 19, 2022 13.45 109 +0.79(+6.24%)
May 18, 2022 12.84 13.45 12.66 12.66 1,373 -0.42(-3.21%)
May 17, 2022 12.70 13.56 12.55 13.08 5,722 +0.46(+3.65%)
May 16, 2022 11.99 13.12 11.99 12.62 10,544 +0.63(+5.25%)
May 13, 2022 11.53 12.21 11.39 11.99 8,775 +0.45(+3.90%)
May 12, 2022 11.50 12.05 11.50 11.54 2,054 -0.36(-3.03%)
May 11, 2022 12.01 12.20 11.57 11.90 5,126 -0.25(-2.06%)
May 10, 2022 12.00 12.40 11.69 12.15 4,211 +0.08(+0.66%)
May 06, 2022 12.07 680 +0.27(+2.29%)
May 04, 2022 11.80 18 -0.12(-1.05%)
May 03, 2022 12.00 12.00 11.92 11.92 1,307 -0.46(-3.68%)
Apr 29, 2022 12.38 160 +0.38(+3.17%)
Apr 28, 2022 11.78 12.00 11.78 12.00 1,194 -0.20(-1.64%)
Apr 27, 2022 12.20 12.20 12.20 12.20 1,409 -0.20(-1.61%)
Apr 26, 2022 12.40 12.40 12.40 12.40 439 -0.55(-4.25%)
Apr 25, 2022 11.85 12.95 11.85 12.95 1,112 +0.85(+7.02%)
Apr 21, 2022 12.10 88 +0.51(+4.40%)
Apr 20, 2022 11.58 11.59 11.58 11.59 539 -0.54(-4.45%)
Apr 12, 2022 12.13 19 -0.77(-5.97%)
Apr 11, 2022 12.95 12.98 12.90 12.90 411 -0.05(-0.39%)
Apr 07, 2022 12.95 120 -0.05(-0.38%)
Apr 01, 2022 13.00 210 +0.56(+4.50%)
Mar 31, 2022 12.33 13.52 12.33 12.44 1,870 +0.43(+3.58%)
Mar 30, 2022 11.75 12.44 11.56 12.01 14,098 +0.23(+1.95%)
Mar 29, 2022 11.78 11.78 11.78 11.78 309 +0.01(+0.08%)
Mar 28, 2022 11.85 12.33 11.77 11.77 1,920 +0.01(+0.09%)
Mar 25, 2022 11.57 12.24 11.57 11.76 2,044 +0.09(+0.77%)
Mar 24, 2022 12.52 12.52 11.67 11.67 11,012 -1.03(-8.11%)
Mar 23, 2022 13.40 13.40 12.70 12.70 2,460 -0.51(-3.86%)
Mar 22, 2022 14.45 14.45 13.01 13.21 5,878 -1.29(-8.90%)
Mar 21, 2022 14.22 14.50 13.04 14.50 12,971 +0.64(+4.62%)
Mar 18, 2022 11.95 14.02 11.72 13.86 42,618 +2.34(+20.31%)
Mar 17, 2022 11.75 11.98 11.50 11.52 2,189 -0.03(-0.26%)
Mar 16, 2022 12.15 12.15 11.55 11.55 3,697 -0.54(-4.43%)
Mar 15, 2022 11.06 12.55 11.06 12.09 7,618 +0.33(+2.76%)
Mar 14, 2022 14.21 15.36 10.05 11.76 113,613 -4.24(-26.50%)
Mar 11, 2022 14.70 16.99 14.70 16.00 28,031 +1.40(+9.59%)
Mar 10, 2022 14.35 15.10 14.35 14.60 2,485 -0.24(-1.62%)
Mar 08, 2022 14.84 220 -0.41(-2.69%)
Mar 04, 2022 15.25 31 +0.26(+1.73%)
Mar 03, 2022 14.50 15.25 14.00 14.99 2,662 -0.45(-2.91%)
Mar 02, 2022 15.88 15.88 15.10 15.44 5,088 +0.66(+4.47%)
Mar 01, 2022 14.58 15.40 14.58 14.78 2,396 -0.82(-5.26%)
Feb 28, 2022 16.25 16.25 15.60 15.60 1,900 +0.18(+1.17%)
Feb 25, 2022 15.25 15.47 15.04 15.42 14,131 +0.67(+4.54%)
Feb 24, 2022 15.35 15.35 14.75 14.75 1,597 -0.55(-3.59%)
Feb 23, 2022 15.30 15.30 15.30 15.30 424 -0.20(-1.29%)
Feb 22, 2022 15.70 15.70 14.73 15.50 9,817 -0.50(-3.12%)
Feb 18, 2022 16.00 0 +0.55(+3.56%)
Feb 17, 2022 14.50 16.40 14.50 15.45 18,822 +1.05(+7.29%)
Feb 16, 2022 15.00 15.45 14.40 14.40 8,511 +0.28(+1.98%)
Feb 15, 2022 14.74 15.00 13.62 14.12 30,603 -0.87(-5.80%)
Feb 14, 2022 15.00 16.10 13.81 14.99 28,423 +1.18(+8.54%)
Feb 11, 2022 12.50 15.14 11.97 13.81 77,666 +2.31(+20.06%)
Feb 09, 2022 11.50 2 -0.34(-2.85%)
Feb 08, 2022 11.84 11.84 11.84 11.84 268 +0.24(+2.07%)
Feb 03, 2022 11.60 14 -0.25(-2.11%)
Feb 02, 2022 11.47 12.10 11.28 11.85 5,943 +0.25(+2.16%)
Feb 01, 2022 11.40 12.14 11.32 11.60 14,106 +0.06(+0.52%)
Jan 31, 2022 11.95 11.95 11.08 11.54 1,323 -0.45(-3.75%)
Jan 28, 2022 11.36 12.32 11.16 11.99 31,283 +0.28(+2.39%)
Jan 26, 2022 11.71 57 -0.18(-1.51%)
Jan 25, 2022 11.20 11.89 11.20 11.89 4,516 +0.44(+3.84%)
Jan 24, 2022 11.45 11.45 11.45 11.45 650 -0.14(-1.24%)
Jan 21, 2022 11.65 11.85 11.59 11.59 1,330 +0.14(+1.26%)
Jan 20, 2022 11.45 11.45 11.45 11.45 442 -0.01(-0.10%)
Jan 19, 2022 12.05 12.05 11.45 11.46 730 -0.05(-0.42%)
Jan 18, 2022 11.86 11.86 11.51 11.51 1,033 -0.19(-1.62%)
Jan 12, 2022 11.70 0 -0.81(-6.44%)
Jan 11, 2022 12.50 12.51 12.50 12.51 1,304 +0.51(+4.22%)
Jan 10, 2022 11.75 12.00 11.75 12.00 1,121 +0.05(+0.42%)
Jan 05, 2022 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 29, 2021 11.95 11.95 11.95 226 +0.49(+4.28%)
Dec 28, 2021 12.60 12.60 11.46 11.46 8,348 -0.41(-3.45%)
Dec 27, 2021 12.52 12.52 11.81 11.87 4,343 -0.20(-1.66%)
Dec 22, 2021 12.07 12.07 12.07 1 +0.54(+4.68%)
Dec 17, 2021 11.53 11.53 11.53 0 -0.06(-0.52%)
Dec 13, 2021 11.59 11.59 11.59 124 -0.49(-4.06%)
Dec 09, 2021 12.08 12.08 12.08 107 +0.19(+1.60%)
Dec 08, 2021 11.89 11.89 11.89 11.89 339 -0.47(-3.77%)
Dec 03, 2021 12.36 12.36 12.36 18 -0.22(-1.78%)
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.