Income Opportunity Realty Trust (NY: IOR )

11.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 12.58 12.58 12.58 160 -0.01(-0.08%)
Nov 30, 2021 12.51 12.60 12.51 12.59 860 +0.59(+4.92%)
Nov 29, 2021 11.61 12.00 11.28 12.00 1,074 +0.73(+6.48%)
Nov 26, 2021 12.00 12.01 11.27 11.27 1,872 -1.33(-10.56%)
Nov 24, 2021 13.31 13.32 12.60 12.60 5,187 -1.08(-7.89%)
Nov 23, 2021 13.69 13.69 13.68 13.68 1,020 +0.26(+1.94%)
Nov 22, 2021 13.42 13.42 13.42 13.42 810 +0.64(+5.01%)
Nov 19, 2021 12.78 12.78 12.78 12.78 176 +0.56(+4.58%)
Nov 18, 2021 13.28 12.22 12.22 12.22 372 -0.69(-5.34%)
Nov 11, 2021 12.91 12.91 12.91 101 +0.36(+2.87%)
Nov 02, 2021 12.55 12.55 12.55 26 -0.36(-2.79%)
Oct 29, 2021 12.91 12.91 12.91 167 +0.00(+0.00%)
Oct 28, 2021 12.95 12.95 12.84 12.91 1,186 +0.54(+4.33%)
Oct 27, 2021 12.94 12.94 12.37 12.37 1,379 -0.13(-1.01%)
Oct 26, 2021 12.95 12.50 611 -0.36(-2.80%)
Oct 25, 2021 12.86 12.86 12.86 12.86 126 +1.11(+9.45%)
Oct 20, 2021 11.75 11.75 11.75 59 -0.33(-2.77%)
Oct 07, 2021 12.08 12.08 12.08 17 +0.08(+0.70%)
Oct 06, 2021 12.13 12.13 11.75 12.00 2,982 +0.01(+0.08%)
Oct 05, 2021 11.77 11.99 11.77 11.99 1,433 -0.01(-0.08%)
Oct 04, 2021 11.75 12.00 11.75 12.00 275 +0.25(+2.13%)
Oct 01, 2021 11.75 11.75 11.75 11.75 444 +0.61(+5.48%)
Sep 23, 2021 11.14 11.14 11.14 166 -0.47(-4.05%)
Sep 20, 2021 11.61 11.61 11.61 85 -0.39(-3.25%)
Sep 17, 2021 11.07 12.00 11.07 12.00 904 +0.90(+8.11%)
Sep 16, 2021 11.76 11.76 11.10 11.10 876 -0.21(-1.86%)
Sep 15, 2021 11.31 11.43 11.31 11.31 1,205 -0.05(-0.44%)
Sep 14, 2021 11.36 11.36 11.36 11.36 307 +0.01(+0.09%)
Sep 13, 2021 11.35 11.35 11.35 11.35 347 -0.04(-0.35%)
Sep 10, 2021 11.39 11.39 11.39 11.39 272 -0.82(-6.72%)
Sep 03, 2021 12.21 12.21 12.21 205 -0.09(-0.73%)
Aug 26, 2021 12.30 12.30 12.30 31 +0.50(+4.24%)
Aug 24, 2021 11.80 11.80 11.80 174 -0.20(-1.67%)
Aug 16, 2021 12.00 12.00 12.00 346 +0.34(+2.92%)
Aug 13, 2021 12.00 12.00 11.66 11.66 499 -0.36(-3.00%)
Aug 12, 2021 12.02 12.02 12.02 12.02 164 -0.79(-6.17%)
Aug 11, 2021 12.81 12.81 12.81 12.81 218 +0.35(+2.77%)
Aug 10, 2021 12.46 12.46 12.46 12.46 745 +0.41(+3.44%)
Aug 09, 2021 12.05 12.05 12.05 12.05 1,783 -1.29(-9.68%)
Aug 04, 2021 13.34 13.34 13.34 201 -0.16(-1.18%)
Aug 03, 2021 13.50 13.50 13.50 13.50 243 +0.88(+6.97%)
Jul 28, 2021 12.62 12.62 12.62 3 -1.03(-7.55%)
Jul 26, 2021 13.65 13.65 13.65 4 -0.02(-0.15%)
Jul 23, 2021 13.67 13.67 13.60 13.67 407 +0.42(+3.17%)
Jul 22, 2021 13.01 13.25 13.00 13.25 1,058 +0.40(+3.11%)
Jul 21, 2021 12.85 12.85 12.85 12.85 750 -0.33(-2.50%)
Jul 20, 2021 13.79 13.80 13.18 13.18 2,608 -0.65(-4.68%)
Jul 19, 2021 13.11 13.83 12.99 13.83 6,629 +0.77(+5.88%)
Jul 16, 2021 12.77 13.06 12.77 13.06 1,442 +0.21(+1.63%)
Jul 15, 2021 12.56 13.03 12.45 12.85 8,144 +1.19(+10.21%)
Jul 14, 2021 11.76 11.76 11.62 11.66 860 -0.48(-3.95%)
Jul 13, 2021 12.14 12.14 12.14 12.14 129 -0.21(-1.70%)
Jul 12, 2021 12.35 12.35 12.35 12.35 438 -0.31(-2.48%)
Jul 08, 2021 12.66 12.66 12.66 163 +0.32(+2.63%)
Jul 02, 2021 12.34 12.34 12.34 63 -0.03(-0.24%)
Jul 01, 2021 13.35 13.35 12.37 12.37 403 -0.45(-3.51%)
Jun 29, 2021 12.82 12.82 12.82 13 +0.00(+0.00%)
Jun 18, 2021 12.82 12.82 12.82 6 +0.62(+5.10%)
Jun 16, 2021 12.20 12.20 12.20 100 +0.10(+0.81%)
Jun 15, 2021 12.10 12.10 12.10 12.10 136 -0.05(-0.41%)
Jun 14, 2021 12.15 12.15 12.15 12.15 133 -0.26(-2.10%)
Jun 08, 2021 12.41 12.41 12.41 18 -0.46(-3.57%)
Jun 07, 2021 12.42 12.95 12.42 12.87 911 -0.03(-0.23%)
Jun 03, 2021 12.90 12.90 12.90 190 +0.41(+3.28%)
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.