Income Opportunity Realty Trust (NY: IOR )

11.99 USD +0.28 (+2.39%)
Official Closing Price Updated: 6:30 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2015 7.750 7.950 7.370 7.370 48 -0.38(-4.87%)
Nov 20, 2015 7.700 7.747 7.700 7.747 200 +0.10(+1.27%)
Nov 18, 2015 7.900 7.900 7.650 7.650 142 +0.00(+0.00%)
Nov 17, 2015 7.950 7.950 7.650 7.650 1,613 +0.38(+5.23%)
Nov 16, 2015 7.270 7.270 7.270 7.270 510 -0.03(-0.41%)
Nov 13, 2015 7.580 7.580 7.300 7.300 1,785 +0.53(+7.76%)
Nov 12, 2015 6.774 6.774 6.774 6.774 200 +0.03(+0.49%)
Nov 11, 2015 6.600 6.750 6.600 6.741 871 -0.11(-1.59%)
Nov 09, 2015 6.850 6.850 6.850 6.850 500 -0.10(-1.44%)
Nov 03, 2015 6.950 6.950 6.950 6.950 29 +0.07(+1.02%)
Nov 02, 2015 7.540 7.540 6.760 6.880 1,227 -0.58(-7.77%)
Oct 29, 2015 7.460 7.460 7.460 7.460 100 -0.11(-1.43%)
Oct 28, 2015 7.569 7.569 7.569 7.569 200 +0.02(+0.23%)
Oct 21, 2015 7.550 7.550 7.550 7.551 26 -0.29(-3.69%)
Oct 20, 2015 7.840 7.840 7.840 7.840 191 +0.09(+1.16%)
Oct 16, 2015 7.950 7.750 7.750 7.750 1,500 -0.03(-0.38%)
Oct 14, 2015 7.750 7.779 7.779 7.779 600 -0.08(-1.08%)
Oct 09, 2015 7.860 7.860 7.860 7.864 1 -0.07(-0.83%)
Oct 05, 2015 7.780 7.930 7.930 7.930 900 +0.15(+1.88%)
Oct 02, 2015 7.800 7.800 7.784 7.784 850 -0.32(-3.90%)
Oct 01, 2015 8.500 8.500 8.100 8.100 500 -0.15(-1.82%)
Sep 29, 2015 8.250 8.250 8.250 8.250 48 -0.23(-2.71%)
Sep 28, 2015 7.800 8.480 7.800 8.480 300 +0.36(+4.43%)
Sep 25, 2015 8.120 8.120 8.100 8.120 504 -0.38(-4.47%)
Sep 23, 2015 7.780 8.500 7.780 8.500 115 +0.42(+5.20%)
Sep 22, 2015 8.080 8.080 8.080 8.080 170 -0.04(-0.49%)
Sep 21, 2015 7.938 8.180 7.770 8.120 888 +0.45(+5.87%)
Sep 18, 2015 8.700 8.700 7.670 7.670 5,598 -1.03(-11.84%)
Sep 17, 2015 8.660 8.700 8.660 8.700 549 +0.20(+2.35%)
Sep 16, 2015 8.030 8.500 8.030 8.500 8,497 +0.40(+4.94%)
Sep 15, 2015 8.100 8.100 8.090 8.100 2,035 -0.60(-6.90%)
Sep 14, 2015 8.500 8.700 8.050 8.700 741 +0.20(+2.35%)
Sep 11, 2015 8.500 8.500 8.500 8.500 688 +0.00(+0.00%)
Sep 10, 2015 8.500 8.500 8.500 8.500 612 +0.00(+0.00%)
Sep 09, 2015 8.490 8.500 8.490 8.500 536 +0.51(+6.38%)
Sep 04, 2015 7.990 7.990 7.990 7.990 70 -0.02(-0.25%)
Sep 03, 2015 7.900 8.100 7.900 8.010 3,200 -0.44(-5.21%)
Sep 02, 2015 8.050 8.450 7.420 8.450 2,568 -0.10(-1.17%)
Aug 27, 2015 8.750 8.750 8.550 8.550 46 -0.35(-3.93%)
Aug 26, 2015 8.900 8.900 8.900 8.900 266 +0.50(+5.95%)
Aug 24, 2015 7.050 8.400 7.050 8.400 82 +0.41(+5.19%)
Aug 21, 2015 7.986 7.986 7.986 7.986 1,074 -0.03(-0.41%)
Aug 18, 2015 8.020 8.019 8.019 8.019 600 -0.13(-1.61%)
Aug 17, 2015 8.790 8.790 8.150 8.150 322 +0.15(+1.88%)
Aug 14, 2015 8.090 8.130 7.999 8.000 2,585 -0.93(-10.41%)
Aug 10, 2015 8.930 8.930 8.930 8.930 100 +0.23(+2.64%)
Aug 05, 2015 8.750 8.750 8.700 8.700 5 -0.23(-2.58%)
Aug 04, 2015 8.930 8.930 8.930 8.930 191 +0.18(+2.06%)
Jul 30, 2015 8.750 8.750 8.750 8.750 100 +0.25(+2.94%)
Jul 29, 2015 8.000 8.500 8.000 8.500 1,097 -0.25(-2.86%)
Jul 28, 2015 9.000 9.000 8.750 8.750 563 -0.05(-0.62%)
Jul 27, 2015 8.090 8.805 8.090 8.805 18,353 +0.46(+5.45%)
Jul 24, 2015 7.600 8.350 7.600 8.350 4,259 +0.90(+12.08%)
Jul 23, 2015 7.347 7.450 7.330 7.450 8,759 +0.15(+2.05%)
Jul 22, 2015 7.300 7.300 7.300 7.300 705 -0.01(-0.17%)
Jul 21, 2015 7.312 7.312 7.312 7.312 100 +0.01(+0.17%)
Jul 20, 2015 7.300 7.300 7.300 7.300 4,579 +0.15(+2.10%)
Jul 14, 2015 7.150 7.150 7.150 7.150 200 -0.15(-2.05%)
Jul 13, 2015 7.151 7.300 7.151 7.300 594 +0.08(+1.11%)
Jul 09, 2015 7.150 7.220 7.220 7.220 1,100 +0.11(+1.55%)
Jul 08, 2015 7.110 7.110 7.110 7.110 100 -0.34(-4.56%)
Jul 07, 2015 7.450 7.450 7.450 7.450 525 +0.03(+0.47%)
Jul 06, 2015 7.415 7.415 7.415 7.415 295 +0.04(+0.50%)
Jul 01, 2015 7.430 7.378 7.378 7.378 2,800 -0.07(-0.97%)
Jun 26, 2015 7.450 7.450 7.450 7.450 200 +0.00(+0.00%)
Jun 23, 2015 7.300 7.450 7.300 7.450 168 +0.02(+0.27%)
Jun 22, 2015 7.146 7.430 7.146 7.430 601 +0.05(+0.68%)
Jun 18, 2015 7.380 7.380 7.380 7.380 82 +0.28(+3.94%)
Jun 16, 2015 7.100 7.100 7.100 7.100 300 -0.40(-5.33%)
Jun 12, 2015 7.500 7.500 7.500 7.500 1 +0.25(+3.45%)
Jun 11, 2015 7.250 7.250 7.250 7.250 309 +0.00(+0.00%)
Jun 10, 2015 7.120 7.250 7.120 7.250 4,399 +0.29(+4.17%)
Jun 09, 2015 7.020 7.020 6.960 6.960 339 -0.24(-3.35%)
Jun 08, 2015 7.250 7.250 7.201 7.201 1,197 +0.09(+1.28%)
Jun 05, 2015 6.970 7.200 6.970 7.110 1,272 +0.01(+0.10%)
Jun 03, 2015 7.100 7.100 7.100 7.103 5 +0.10(+1.47%)
Jun 01, 2015 7.000 7.000 7.000 7.000 700 -0.15(-2.10%)
May 29, 2015 7.150 7.150 7.150 7.150 909 -0.07(-0.97%)
May 28, 2015 7.200 7.220 7.170 7.220 900 +0.22(+3.14%)
May 27, 2015 7.250 7.250 7.000 7.000 500 +0.01(+0.14%)
May 22, 2015 6.950 6.990 6.990 6.990 2,200 +0.04(+0.57%)
May 21, 2015 6.950 6.950 6.950 6.950 300 -0.02(-0.29%)
May 20, 2015 6.970 6.970 6.970 6.970 204 +0.02(+0.29%)
May 18, 2015 6.950 7.000 6.880 6.950 20 +0.00(+0.00%)
May 15, 2015 6.950 6.950 6.950 6.950 4,400 -0.01(-0.14%)
May 14, 2015 6.880 7.000 6.797 6.960 25,412 +0.10(+1.41%)
May 13, 2015 6.940 7.050 6.770 6.863 15,568 +0.09(+1.34%)
May 12, 2015 6.772 6.772 6.772 6.772 500 +0.12(+1.83%)
May 11, 2015 6.760 6.800 6.651 6.651 6,584 -0.15(-2.20%)
May 08, 2015 6.950 6.950 6.700 6.800 10,736 -0.15(-2.16%)
May 07, 2015 6.850 7.258 6.820 6.950 45,483 +0.10(+1.46%)
May 06, 2015 7.030 7.050 6.650 6.850 22,576 -0.07(-1.02%)
May 05, 2015 6.950 7.120 6.920 6.920 1,082 +0.01(+0.15%)
May 04, 2015 6.910 6.910 6.910 6.910 381 +0.14(+2.07%)
May 01, 2015 6.770 6.770 6.770 6.770 374 +0.06(+0.89%)
Apr 29, 2015 6.750 6.950 6.550 6.710 80 -0.06(-0.89%)
Apr 28, 2015 7.370 7.370 6.770 6.770 1,360 -0.43(-5.97%)
Apr 24, 2015 7.200 7.200 7.200 7.200 46 -0.01(-0.14%)
Apr 23, 2015 7.200 7.210 7.200 7.210 329 -0.02(-0.28%)
Apr 21, 2015 7.170 7.300 7.080 7.230 18 +0.12(+1.69%)
Apr 20, 2015 7.190 7.190 7.000 7.110 11,559 -0.21(-2.87%)
Apr 17, 2015 6.900 7.320 6.900 7.320 2,120 +0.46(+6.71%)
Apr 16, 2015 7.370 7.370 6.860 6.860 2,363 -0.51(-6.92%)
Apr 15, 2015 7.440 7.440 7.360 7.370 900 -0.07(-0.94%)
Apr 14, 2015 7.770 7.770 7.350 7.440 12,362 -0.03(-0.39%)
Apr 13, 2015 7.500 7.680 7.360 7.470 10,949 +0.17(+2.32%)
Apr 10, 2015 7.450 7.800 7.300 7.300 40,388 -0.10(-1.35%)
Apr 09, 2015 7.350 7.776 7.350 7.400 60,126 -0.02(-0.27%)
Apr 08, 2015 7.380 7.520 7.351 7.420 27,590 -0.04(-0.54%)
Apr 07, 2015 7.000 7.730 6.880 7.460 57,840 +0.45(+6.42%)
Apr 06, 2015 6.530 7.060 6.460 7.010 16,953 +0.36(+5.41%)
Apr 02, 2015 6.520 6.650 6.650 6.650 18,500 +0.05(+0.76%)
Apr 01, 2015 6.480 6.658 6.328 6.600 4,079 +0.12(+1.85%)
Mar 31, 2015 6.400 6.590 6.380 6.480 13,869 -0.22(-3.28%)
Mar 30, 2015 6.630 6.700 6.630 6.700 351 -0.26(-3.73%)
Mar 27, 2015 6.960 6.960 6.960 6.960 208 +0.11(+1.57%)
Mar 26, 2015 6.853 6.853 6.853 6.853 100 -0.03(-0.40%)
Mar 24, 2015 6.830 6.880 6.650 6.880 51 +0.15(+2.23%)
Mar 23, 2015 6.830 6.899 6.610 6.730 8,202 -0.22(-3.17%)
Mar 20, 2015 6.890 7.000 6.700 6.950 3,744 +0.07(+1.02%)
Mar 18, 2015 6.900 6.900 6.500 6.880 189 -0.02(-0.29%)
Mar 17, 2015 6.450 6.900 6.450 6.900 596 +0.19(+2.83%)
Mar 16, 2015 6.670 6.900 6.371 6.710 7,914 -0.25(-3.61%)
Mar 13, 2015 7.050 7.050 6.860 6.962 2,000 -0.13(-1.81%)
Mar 12, 2015 6.950 7.189 6.800 7.090 38,845 +0.05(+0.71%)
Mar 11, 2015 6.250 7.470 6.250 7.040 49,146 +0.36(+5.39%)
Mar 10, 2015 6.480 6.680 6.430 6.680 22,933 +0.08(+1.20%)
Mar 09, 2015 6.620 6.620 6.601 6.601 801 -0.12(-1.78%)
Mar 05, 2015 6.550 6.720 6.720 6.720 3,600 +0.07(+1.05%)
Mar 04, 2015 6.540 6.750 6.550 6.650 12,520 +0.10(+1.53%)
Mar 03, 2015 6.360 6.500 6.360 6.550 3,612 +0.17(+2.66%)
Mar 02, 2015 6.370 6.510 6.280 6.380 19,043 -0.02(-0.31%)
Feb 27, 2015 6.370 6.480 6.260 6.400 24,408 +0.09(+1.43%)
Feb 26, 2015 6.280 6.420 6.280 6.310 20,857 -0.09(-1.48%)
Feb 25, 2015 6.270 6.404 6.260 6.404 504 +0.04(+0.70%)
Feb 24, 2015 6.390 6.630 6.360 6.360 901 +0.01(+0.16%)
Feb 23, 2015 6.500 6.700 6.340 6.350 7,847 -0.15(-2.31%)
Feb 20, 2015 6.501 6.700 6.351 6.500 8,409 -0.38(-5.52%)
Feb 19, 2015 6.640 6.880 6.580 6.880 984 +0.16(+2.38%)
Feb 18, 2015 6.440 7.160 6.270 6.720 81,604 +0.32(+5.00%)
Feb 17, 2015 6.260 6.400 6.260 6.400 29,464 -0.03(-0.47%)
Feb 13, 2015 6.340 6.430 6.430 6.430 11,100 +0.05(+0.78%)
Feb 12, 2015 6.480 6.710 6.380 6.380 44,957 +0.11(+1.75%)
Feb 11, 2015 6.400 6.400 6.250 6.270 16,720 -0.05(-0.82%)
Feb 10, 2015 6.316 6.322 6.316 6.322 1,708 +0.02(+0.34%)
Feb 09, 2015 6.300 6.300 6.300 6.300 1,050 +0.00(+0.00%)
Feb 06, 2015 6.300 6.300 6.300 6.300 2,115 -0.04(-0.71%)
Feb 05, 2015 6.300 6.345 6.300 6.345 2,207 +0.04(+0.71%)
Feb 04, 2015 6.260 6.300 6.251 6.300 850 -0.05(-0.79%)
Feb 03, 2015 6.350 6.350 6.350 6.350 102 +0.00(+0.00%)
Feb 02, 2015 6.250 6.350 6.250 6.350 345 +0.09(+1.49%)
Jan 30, 2015 6.260 6.260 6.250 6.257 7,334 -0.14(-2.23%)
Jan 29, 2015 6.250 6.400 6.250 6.400 4,610 +0.01(+0.16%)
Jan 28, 2015 6.300 6.390 6.250 6.390 4,800 +0.07(+1.18%)
Jan 27, 2015 6.380 6.380 6.315 6.315 300 -0.02(-0.39%)
Jan 23, 2015 6.340 6.340 6.340 6.340 82 +0.20(+3.26%)
Jan 21, 2015 6.140 6.140 6.140 6.140 200 +0.34(+5.86%)
Jan 16, 2015 5.770 5.800 5.800 5.800 400 -0.12(-2.03%)
Jan 15, 2015 5.980 5.980 5.750 5.920 8,709 +0.17(+2.96%)
Jan 14, 2015 5.750 5.890 5.633 5.750 4,140 -0.14(-2.38%)
Jan 13, 2015 5.870 5.920 5.870 5.890 1,300 -0.30(-4.83%)
Jan 12, 2015 6.200 6.200 5.730 6.189 10,509 -0.02(-0.34%)
Jan 08, 2015 6.210 6.210 6.210 6.210 4,300 -0.28(-4.31%)
Jan 06, 2015 6.430 6.490 6.230 6.490 60 -0.10(-1.52%)
Jan 05, 2015 6.110 6.640 6.110 6.590 11,883 +0.48(+7.86%)
Jan 02, 2015 5.720 6.290 5.720 6.110 16,801 +0.41(+7.18%)
Dec 31, 2014 5.650 5.700 5.700 5.700 4,000 +0.00(+0.01%)
Dec 30, 2014 5.950 5.950 5.580 5.700 15,438 -0.34(-5.62%)
Dec 29, 2014 5.910 6.080 5.810 6.040 6,502 +0.03(+0.49%)
Dec 26, 2014 5.870 6.160 5.820 6.010 10,025 -0.03(-0.50%)
Dec 24, 2014 5.710 6.040 6.040 6.040 17,700 +0.25(+4.32%)
Dec 23, 2014 5.890 5.920 5.760 5.790 2,000 -0.19(-3.18%)
Dec 22, 2014 5.600 5.980 5.544 5.980 3,119 +0.09(+1.53%)
Dec 19, 2014 5.528 6.400 5.528 5.890 18,921 +0.29(+5.17%)
Dec 18, 2014 5.550 5.640 5.520 5.601 12,957 -0.09(-1.57%)
Dec 17, 2014 5.460 5.690 5.460 5.690 316 -0.16(-2.70%)
Dec 16, 2014 5.620 6.030 5.600 5.848 62,775 +0.31(+5.56%)
Dec 15, 2014 5.810 5.810 5.540 5.540 376 -0.14(-2.46%)
Dec 12, 2014 5.320 5.680 5.320 5.680 2,820 +0.39(+7.39%)
Dec 11, 2014 5.250 5.300 5.230 5.289 5,101 +0.08(+1.52%)
Dec 10, 2014 5.200 5.500 5.200 5.210 7,797 -0.68(-11.54%)
Dec 09, 2014 6.030 6.030 5.890 5.890 6,543 -0.24(-3.92%)
Dec 08, 2014 6.010 6.130 6.010 6.130 1,376 +0.05(+0.82%)
Dec 05, 2014 6.010 6.080 6.080 6.080 1,676 +0.00(+0.00%)
Dec 04, 2014 6.060 6.080 6.060 6.080 279 -0.16(-2.56%)
Dec 03, 2014 6.240 6.240 6.240 6.240 400 -0.04(-0.64%)
Dec 02, 2014 6.530 6.540 6.260 6.280 7,054 -0.23(-3.53%)
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.