Income Opportunity Realty Trust (NY: IOR )
12.90
+0.28
(+2.22%)
Streaming Delayed Price
Updated: 10:48 AM EDT, May 17, 2022
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.68%) |
| Mar 28, 2012 | 1.450 | 1.480 | 1.450 | 1.460 | 928 | +0.09(+6.57%) |
| Mar 27, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 228 | -0.06(-4.20%) |
| Mar 22, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 1,800 | -0.13(-8.08%) |
| Mar 21, 2012 | 1.480 | 1.580 | 1.480 | 1.556 | 3,700 | +0.09(+5.83%) |
| Mar 20, 2012 | 1.430 | 1.470 | 1.430 | 1.470 | 900 | +0.12(+8.60%) |
| Mar 16, 2012 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.00(+0.27%) |
| Mar 14, 2012 | 1.340 | 1.350 | 1.350 | 1.350 | 16,500 | -0.01(-0.74%) |
| Mar 12, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 1,500 | +0.01(+0.74%) |
| Mar 09, 2012 | 1.360 | 1.360 | 1.350 | 1.350 | 500 | -0.01(-0.74%) |
| Mar 08, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 300 | +0.00(+0.00%) |
| Mar 06, 2012 | 1.310 | 1.360 | 1.360 | 1.360 | 2,700 | +0.05(+3.82%) |
| Mar 05, 2012 | 1.340 | 1.340 | 1.310 | 1.310 | 300 | -0.02(-1.51%) |
| Mar 02, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 500 | -0.02(-1.47%) |
| Mar 01, 2012 | 1.310 | 1.350 | 1.310 | 1.350 | 1,300 | +0.03(+2.27%) |
| Feb 29, 2012 | 1.300 | 1.339 | 1.260 | 1.320 | 3,599 | +0.02(+1.54%) |
| Feb 27, 2012 | 1.310 | 1.300 | 1.300 | 1.300 | 5,100 | -0.01(-0.76%) |
| Feb 24, 2012 | 1.340 | 1.340 | 1.310 | 1.310 | 2,400 | -0.02(-1.50%) |
| Feb 23, 2012 | 1.340 | 1.340 | 1.328 | 1.330 | 6,509 | -0.01(-0.63%) |
| Feb 22, 2012 | 1.360 | 1.360 | 1.330 | 1.338 | 15,519 | -0.02(-1.59%) |
| Feb 21, 2012 | 1.480 | 1.480 | 1.360 | 1.360 | 2,135 | -0.12(-8.11%) |
| Feb 17, 2012 | 1.380 | 1.530 | 1.360 | 1.480 | 21,900 | +0.04(+2.78%) |
| Feb 15, 2012 | 1.430 | 1.440 | 1.440 | 1.440 | 2,700 | +0.02(+1.41%) |
| Feb 14, 2012 | 1.450 | 1.450 | 1.380 | 1.420 | 5,014 | -0.11(-7.19%) |
| Feb 08, 2012 | 1.500 | 1.530 | 1.530 | 1.530 | 6,300 | +0.03(+2.00%) |
| Feb 07, 2012 | 1.430 | 1.550 | 1.430 | 1.500 | 8,758 | +0.06(+4.17%) |
| Feb 06, 2012 | 1.400 | 1.440 | 1.390 | 1.440 | 3,700 | +0.06(+4.35%) |
| Feb 03, 2012 | 1.390 | 1.410 | 1.380 | 1.380 | 3,500 | +0.00(+0.00%) |
| Feb 02, 2012 | 1.340 | 1.390 | 1.320 | 1.380 | 6,009 | +0.03(+2.22%) |
| Feb 01, 2012 | 1.250 | 1.350 | 1.250 | 1.350 | 8,100 | +0.03(+2.27%) |
| Jan 31, 2012 | 1.230 | 1.320 | 1.230 | 1.320 | 2,700 | +0.11(+9.09%) |
| Jan 30, 2012 | 1.260 | 1.280 | 1.210 | 1.210 | 850 | -0.08(-6.20%) |
| Jan 27, 2012 | 1.270 | 1.290 | 1.270 | 1.290 | 3,196 | +0.02(+1.57%) |
| Jan 25, 2012 | 1.360 | 1.270 | 1.270 | 1.270 | 1,200 | -0.23(-15.33%) |
| Jan 24, 2012 | 1.210 | 1.500 | 1.210 | 1.500 | 6,601 | +0.29(+23.97%) |
| Jan 23, 2012 | 1.260 | 1.280 | 1.160 | 1.210 | 6,054 | -0.05(-3.97%) |
| Jan 20, 2012 | 1.220 | 1.260 | 1.220 | 1.260 | 7,199 | +0.05(+4.30%) |
| Jan 19, 2012 | 1.370 | 1.420 | 1.150 | 1.208 | 9,604 | -0.16(-11.82%) |
| Jan 18, 2012 | 1.230 | 1.370 | 1.230 | 1.370 | 12,425 | +0.14(+11.38%) |
| Jan 17, 2012 | 1.190 | 1.240 | 1.190 | 1.230 | 4,135 | +0.03(+2.50%) |
| Jan 13, 2012 | 1.210 | 1.210 | 1.160 | 1.200 | 10,700 | +0.00(+0.00%) |
| Jan 11, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.10(-7.69%) |
| Jan 10, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 800 | +0.02(+1.56%) |
| Jan 09, 2012 | 1.210 | 1.280 | 1.210 | 1.280 | 5,900 | -0.06(-4.48%) |
| Jan 06, 2012 | 1.250 | 1.370 | 1.210 | 1.340 | 11,548 | -0.03(-2.19%) |
| Jan 05, 2012 | 1.610 | 1.610 | 1.210 | 1.370 | 4,662 | +0.03(+2.24%) |
| Jan 04, 2012 | 1.240 | 1.340 | 1.200 | 1.340 | 7,565 | -0.05(-3.60%) |
| Dec 29, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.19(+15.83%) |
| Dec 28, 2011 | 1.210 | 1.250 | 1.200 | 1.200 | 850 | -0.09(-6.98%) |
| Dec 23, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.22(+20.56%) |
| Dec 21, 2011 | 1.050 | 1.070 | 1.050 | 1.070 | 400 | -0.03(-2.73%) |
| Dec 19, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.11(-9.09%) |
| Dec 16, 2011 | 1.140 | 1.210 | 1.092 | 1.210 | 6,278 | +0.15(+14.15%) |
| Dec 15, 2011 | 1.260 | 1.260 | 1.040 | 1.060 | 5,133 | -0.22(-17.19%) |
| Dec 14, 2011 | 1.330 | 1.330 | 1.280 | 1.280 | 1,100 | +0.02(+1.59%) |
| Dec 13, 2011 | 1.260 | 1.260 | 1.260 | 1.260 | 673 | -0.08(-5.97%) |
| Dec 09, 2011 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.06(-4.29%) |
| Dec 08, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.00%) |
| Dec 07, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.00%) |
| Dec 05, 2011 | 1.340 | 1.400 | 1.400 | 1.400 | 1,600 | -0.01(-0.71%) |
| Dec 02, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 1,400 | -0.01(-0.70%) |
| Dec 01, 2011 | 1.410 | 1.420 | 1.410 | 1.420 | 600 | +0.01(+0.71%) |
| Nov 30, 2011 | 1.750 | 1.750 | 1.410 | 1.410 | 4,188 | -0.28(-16.32%) |
| Nov 29, 2011 | 1.680 | 1.910 | 1.407 | 1.685 | 7,199 | -0.09(-5.34%) |
| Nov 28, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 100 | +0.11(+6.59%) |
| Nov 25, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 300 | -0.18(-9.73%) |
| Nov 23, 2011 | 1.600 | 1.930 | 1.600 | 1.850 | 2,399 | +0.35(+23.33%) |
| Nov 22, 2011 | 1.420 | 1.660 | 1.420 | 1.500 | 4,486 | -0.32(-17.58%) |
| Nov 21, 2011 | 1.820 | 1.820 | 1.820 | 1.820 | 1,200 | -0.10(-5.21%) |
| Nov 17, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) |
| Nov 16, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 1,497 | +0.04(+2.13%) |
| Nov 09, 2011 | 1.960 | 1.880 | 1.880 | 1.880 | 800 | -0.17(-8.29%) |
| Nov 04, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) |
| Nov 02, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 100 | +0.13(+6.67%) |
| Nov 01, 2011 | 2.200 | 2.200 | 1.950 | 1.950 | 1,000 | -0.12(-5.80%) |
| Oct 28, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 300 | -0.04(-1.90%) |
| Oct 26, 2011 | 1.950 | 2.110 | 2.110 | 2.110 | 700 | +0.30(+16.57%) |
| Oct 25, 2011 | 1.710 | 1.890 | 1.710 | 1.810 | 900 | -0.30(-14.22%) |
| Oct 24, 2011 | 2.150 | 2.150 | 2.110 | 2.110 | 600 | -0.04(-1.86%) |
| Oct 21, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 315 | -0.18(-7.73%) |
| Oct 20, 2011 | 2.430 | 2.430 | 2.330 | 2.330 | 727 | +0.07(+3.10%) |
| Oct 14, 2011 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.12(+5.61%) |
| Oct 12, 2011 | 2.080 | 2.140 | 2.140 | 2.140 | 400 | +0.14(+7.00%) |
| Oct 03, 2011 | 1.950 | 2.000 | 2.000 | 2.000 | 300 | -0.13(-6.10%) |
| Sep 30, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 400 | -0.02(-0.93%) |
| Aug 26, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.07(-3.15%) |
| Aug 25, 2011 | 2.170 | 2.220 | 2.170 | 2.220 | 304 | +0.09(+4.23%) |
| Aug 22, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.05(+2.40%) |
| Aug 19, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 400 | -0.05(-2.35%) |
| Aug 18, 2011 | 2.090 | 2.130 | 2.090 | 2.130 | 2,300 | +0.03(+1.43%) |
| Aug 17, 2011 | 2.080 | 2.130 | 2.080 | 2.100 | 4,398 | +0.00(+0.00%) |
| Aug 16, 2011 | 2.070 | 2.100 | 2.070 | 2.100 | 1,200 | +0.03(+1.45%) |
| Aug 15, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 1,000 | +0.03(+1.47%) |
| Aug 12, 2011 | 2.170 | 2.170 | 2.040 | 2.040 | 1,750 | -0.12(-5.56%) |
| Aug 09, 2011 | 2.450 | 2.160 | 2.160 | 2.160 | 1,700 | -0.29(-11.84%) |
| Aug 08, 2011 | 2.500 | 2.500 | 2.450 | 2.450 | 1,498 | -0.07(-2.78%) |
| Aug 05, 2011 | 2.590 | 2.590 | 2.520 | 2.520 | 200 | -0.08(-3.08%) |
| Jul 29, 2011 | 2.600 | 2.600 | 2.600 | 2.600 | 1,400 | +0.04(+1.56%) |
| Jul 28, 2011 | 2.620 | 2.620 | 2.550 | 2.560 | 468 | +0.00(+0.00%) |
| Jul 27, 2011 | 2.560 | 2.560 | 2.560 | 2.560 | 600 | -0.24(-8.57%) |
| Jul 26, 2011 | 2.530 | 2.800 | 2.530 | 2.800 | 1,400 | +0.22(+8.53%) |
| Jul 25, 2011 | 2.800 | 2.900 | 2.520 | 2.580 | 4,649 | -0.22(-7.86%) |
| Jul 22, 2011 | 2.780 | 2.800 | 2.780 | 2.800 | 1,851 | +0.04(+1.45%) |
| Jul 15, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.10(+3.76%) |
| Jul 14, 2011 | 2.660 | 2.660 | 2.660 | 2.660 | 100 | -0.10(-3.62%) |
| Jul 08, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | +0.03(+1.10%) |
| Jul 05, 2011 | 2.760 | 2.730 | 2.730 | 2.730 | 400 | -0.06(-2.15%) |
| Jul 01, 2011 | 2.770 | 2.790 | 2.740 | 2.790 | 5,300 | -0.04(-1.41%) |
| Jun 30, 2011 | 2.820 | 2.830 | 2.730 | 2.830 | 12,041 | +0.07(+2.54%) |
| Jun 29, 2011 | 2.780 | 2.800 | 2.750 | 2.760 | 8,400 | +0.01(+0.36%) |
| Jun 28, 2011 | 2.740 | 2.750 | 2.740 | 2.750 | 2,000 | +0.00(+0.00%) |
| Jun 27, 2011 | 2.770 | 2.770 | 2.750 | 2.750 | 5,286 | -0.05(-1.79%) |
| Jun 21, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 400 | +0.05(+1.81%) |
| Jun 17, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.03(-1.08%) |
| Jun 15, 2011 | 2.780 | 2.780 | 2.780 | 2.780 | 4,000 | +0.02(+0.72%) |
| Jun 14, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 2,750 | +0.03(+1.10%) |
| Jun 13, 2011 | 2.760 | 2.760 | 2.730 | 2.730 | 250 | -0.03(-1.09%) |
| Jun 10, 2011 | 2.740 | 2.760 | 2.740 | 2.760 | 2,300 | +0.02(+0.73%) |
| Jun 09, 2011 | 2.740 | 2.740 | 2.740 | 2.740 | 800 | -0.05(-1.79%) |
| Jun 08, 2011 | 2.740 | 2.820 | 2.740 | 2.790 | 9,638 | +0.05(+1.82%) |
| Jun 07, 2011 | 2.680 | 2.740 | 2.680 | 2.740 | 900 | +0.09(+3.40%) |
| Jun 06, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 230 | -0.13(-4.68%) |
| Jun 02, 2011 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.07(+2.58%) |
| May 20, 2011 | 2.710 | 2.710 | 2.710 | 2.710 | 400 | +0.00(+0.00%) |
| May 19, 2011 | 2.710 | 2.710 | 2.710 | 2.710 | 300 | -0.04(-1.45%) |
| May 13, 2011 | 2.730 | 2.750 | 2.750 | 2.750 | 600 | +0.03(+1.10%) |
| May 10, 2011 | 2.670 | 2.720 | 2.720 | 2.720 | 900 | -0.10(-3.54%) |
| May 09, 2011 | 2.680 | 2.820 | 2.670 | 2.820 | 5,116 | -0.18(-6.00%) |
| May 04, 2011 | 2.820 | 3.000 | 3.000 | 3.000 | 1,700 | +0.17(+6.01%) |
| May 03, 2011 | 2.680 | 2.830 | 2.680 | 2.830 | 1,800 | -0.17(-5.67%) |
| Apr 27, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.05(+1.69%) |
| Apr 26, 2011 | 2.950 | 2.950 | 2.930 | 2.950 | 3,302 | +0.04(+1.37%) |
| Apr 19, 2011 | 2.860 | 2.910 | 2.910 | 2.910 | 400 | -0.16(-5.21%) |
| Apr 18, 2011 | 3.120 | 3.120 | 3.070 | 3.070 | 500 | -0.05(-1.60%) |
| Apr 15, 2011 | 3.070 | 3.120 | 3.070 | 3.120 | 1,900 | +0.05(+1.65%) |
| Apr 14, 2011 | 3.030 | 3.070 | 2.990 | 3.069 | 11,300 | +0.16(+5.48%) |
| Apr 12, 2011 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.08(+2.83%) |
| Apr 11, 2011 | 2.810 | 2.830 | 2.810 | 2.830 | 243 | -0.13(-4.39%) |
| Apr 08, 2011 | 3.050 | 3.100 | 2.960 | 2.960 | 11,616 | -0.04(-1.33%) |
| Apr 06, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.06(-1.96%) |
| Apr 05, 2011 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | +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.
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.