Income Opportunity Realty Trust (NY: IOR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.037 7.070 7.037 7.037 1,654 +0.16(+2.28%)
May 27, 2016 7.070 6.880 6.880 6.880 200 -0.27(-3.77%)
May 23, 2016 7.070 7.150 7.000 7.150 20 +0.33(+4.84%)
May 19, 2016 7.010 7.080 6.820 6.820 24 -0.19(-2.71%)
May 13, 2016 7.050 7.010 7.010 7.010 7,100 -0.34(-4.63%)
May 11, 2016 7.200 7.350 7.190 7.350 18 +0.20(+2.80%)
May 10, 2016 7.030 7.150 7.030 7.150 1,200 +0.12(+1.71%)
May 09, 2016 7.675 7.675 7.030 7.030 8,212 -0.72(-9.29%)
May 03, 2016 7.620 7.800 7.620 7.750 3 +0.10(+1.31%)
May 02, 2016 7.630 7.650 7.620 7.650 449 -0.08(-1.04%)
Apr 28, 2016 7.620 7.820 7.620 7.730 7 +0.05(+0.63%)
Apr 26, 2016 7.620 7.690 7.620 7.682 18 +0.05(+0.68%)
Apr 21, 2016 7.800 7.630 7.630 7.630 4,100 -0.10(-1.24%)
Apr 20, 2016 7.620 7.726 7.620 7.726 700 +0.13(+1.66%)
Apr 19, 2016 7.683 7.683 7.550 7.600 4,215 +0.05(+0.66%)
Apr 18, 2016 7.665 7.665 7.550 7.550 1,032 -0.26(-3.33%)
Apr 15, 2016 7.730 7.810 7.600 7.810 1,705 +0.06(+0.79%)
Apr 14, 2016 7.520 7.749 7.520 7.748 5,513 +0.23(+3.03%)
Apr 13, 2016 7.540 7.540 7.510 7.521 663 -0.38(-4.80%)
Apr 12, 2016 7.900 7.900 7.900 7.900 300 -0.03(-0.38%)
Apr 11, 2016 7.590 7.950 7.511 7.930 9,516 +0.90(+12.85%)
Apr 08, 2016 7.080 7.550 7.027 7.027 6,688 -0.19(-2.67%)
Apr 06, 2016 6.950 7.220 6.950 7.220 39 +0.01(+0.20%)
Apr 05, 2016 7.020 7.205 6.845 7.205 2,495 +0.19(+2.78%)
Apr 04, 2016 7.122 7.122 7.010 7.011 2,219 -0.48(-6.40%)
Apr 01, 2016 7.200 7.490 7.200 7.490 10,241 -0.07(-0.93%)
Mar 31, 2016 7.560 7.560 7.560 7.560 1,818 +0.56(+8.00%)
Mar 24, 2016 7.000 7.000 7.000 7.000 300 +0.27(+4.01%)
Mar 23, 2016 6.900 6.900 6.630 6.730 535 -0.68(-9.21%)
Mar 21, 2016 7.410 7.410 7.410 7.413 16 +0.41(+5.88%)
Mar 11, 2016 7.000 7.000 7.000 7.001 38 -0.80(-10.24%)
Mar 10, 2016 7.800 7.800 7.800 7.800 100 +0.52(+7.14%)
Mar 07, 2016 6.920 7.280 6.890 7.280 1 +0.32(+4.60%)
Mar 04, 2016 6.959 6.960 6.920 6.960 3,499 +0.16(+2.35%)
Mar 02, 2016 6.950 6.950 6.780 6.800 79 -0.22(-3.14%)
Mar 01, 2016 7.020 7.020 7.020 7.020 200 -0.18(-2.45%)
Feb 23, 2016 7.070 7.200 7.070 7.197 23 +0.12(+1.72%)
Feb 22, 2016 7.499 7.499 7.075 7.075 959 -0.28(-3.75%)
Feb 19, 2016 7.400 7.400 7.350 7.350 200 -0.07(-0.88%)
Feb 18, 2016 7.450 7.450 7.415 7.415 645 +0.49(+7.00%)
Feb 12, 2016 7.000 7.000 6.500 6.930 31 +0.33(+5.00%)
Feb 11, 2016 6.978 6.978 6.500 6.600 3,300 -0.29(-4.21%)
Feb 10, 2016 6.890 6.890 6.890 6.890 100 -0.31(-4.31%)
Feb 09, 2016 7.200 7.200 7.200 7.200 100 -0.35(-4.64%)
Feb 08, 2016 7.550 7.550 7.549 7.550 660 -0.49(-6.09%)
Feb 05, 2016 8.050 8.300 7.780 8.040 78,205 +0.24(+3.08%)
Feb 04, 2016 7.396 7.690 7.220 7.800 19,065 +1.05(+15.56%)
Feb 02, 2016 6.750 6.750 6.750 6.750 200 -0.73(-9.76%)
Feb 01, 2016 7.490 7.490 7.110 7.480 3,318 -0.07(-0.93%)
Jan 28, 2016 7.580 7.550 7.550 7.550 6,100 +0.15(+2.03%)
Jan 27, 2016 7.400 7.470 7.400 7.400 4,947 +0.15(+2.07%)
Jan 26, 2016 7.100 7.250 6.540 7.250 5,963 +0.75(+11.54%)
Jan 25, 2016 5.880 6.500 5.854 6.500 1,900 +0.20(+3.13%)
Jan 22, 2016 7.030 7.240 6.150 6.303 9,970 -0.74(-10.47%)
Jan 20, 2016 7.030 7.040 7.030 7.040 98 -0.03(-0.42%)
Jan 15, 2016 6.920 7.280 6.780 7.070 66 -0.33(-4.46%)
Jan 12, 2016 7.500 7.510 7.400 7.400 123 +0.06(+0.82%)
Jan 11, 2016 7.500 7.500 7.340 7.340 1,525 +0.45(+6.53%)
Jan 08, 2016 7.280 7.280 6.890 6.890 6,126 -0.36(-4.97%)
Jan 07, 2016 7.250 7.353 7.250 7.250 3,975 -0.33(-4.35%)
Jan 05, 2016 7.580 7.580 7.580 7.580 1,000 +0.33(+4.55%)
Jan 04, 2016 7.580 7.479 7.250 7.250 357 -0.23(-3.07%)
Dec 31, 2015 7.580 7.479 7.479 7.479 800 -0.21(-2.74%)
Dec 30, 2015 7.690 7.690 7.690 7.690 200 -0.00(-0.00%)
Dec 29, 2015 7.690 7.690 7.690 7.690 300 +0.01(+0.13%)
Dec 24, 2015 7.680 7.680 7.680 7.680 6 +0.11(+1.41%)
Dec 23, 2015 7.020 7.573 7.020 7.573 1,363 +0.17(+2.34%)
Dec 22, 2015 7.250 7.400 6.890 7.400 756 -0.30(-3.90%)
Dec 21, 2015 7.700 7.700 7.700 7.700 212 +0.43(+5.91%)
Dec 18, 2015 7.270 7.270 7.270 7.270 157 -0.51(-6.56%)
Dec 17, 2015 7.780 7.780 7.568 7.780 4,023 +0.24(+3.15%)
Dec 16, 2015 7.120 7.542 7.120 7.542 208 +0.52(+7.44%)
Dec 14, 2015 6.990 7.020 6.990 7.020 1 +0.42(+6.36%)
Dec 11, 2015 6.600 6.600 6.600 6.600 539 -0.42(-5.98%)
Dec 09, 2015 7.000 7.020 7.000 7.020 10 +0.12(+1.74%)
Dec 08, 2015 6.600 6.900 6.600 6.900 1,606 +0.05(+0.73%)
Dec 04, 2015 6.850 6.850 6.850 6.850 2 -0.27(-3.78%)
Dec 03, 2015 7.119 7.119 7.119 7.119 328 +0.10(+1.41%)
Dec 01, 2015 7.020 7.020 7.020 7.020 600 -0.35(-4.75%)
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%)
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.