Income Opportunity Realty Trust (NY: IOR )

12.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2009 6.670 6.670 6.670 6.670 100 +0.10(+1.52%)
May 20, 2009 6.670 6.570 6.570 6.570 0 +0.32(+5.12%)
May 14, 2009 6.250 6.250 6.250 6.250 0 +0.57(+10.04%)
May 13, 2009 5.680 5.680 5.680 5.680 848 -0.01(-0.18%)
May 12, 2009 5.680 5.690 5.680 5.690 300 +0.28(+5.18%)
May 11, 2009 5.410 5.410 5.410 5.410 300 +0.00(+0.00%)
May 08, 2009 6.260 6.260 4.980 5.410 4,150 -1.17(-17.78%)
May 07, 2009 6.580 6.580 6.580 6.580 100 +0.20(+3.13%)
May 06, 2009 5.510 6.380 5.510 6.380 1,300 +0.87(+15.78%)
May 05, 2009 5.820 5.820 5.511 5.511 1,300 -0.01(-0.17%)
May 04, 2009 5.510 5.560 5.510 5.520 4,923 -0.93(-14.42%)
May 01, 2009 6.940 6.990 6.400 6.450 1,300 -0.49(-7.06%)
Apr 30, 2009 7.230 7.230 6.310 6.940 1,363 -0.25(-3.48%)
Apr 29, 2009 6.000 7.200 6.000 7.190 3,711 +1.60(+28.51%)
Apr 27, 2009 4.930 5.595 5.595 5.595 2,900 +0.84(+17.79%)
Apr 24, 2009 4.750 4.750 4.750 4.750 700 +0.20(+4.40%)
Apr 23, 2009 4.550 4.550 4.550 4.550 200 -0.05(-1.09%)
Apr 22, 2009 4.600 4.600 4.600 4.600 100 +0.09(+2.00%)
Apr 21, 2009 4.240 4.540 3.880 4.510 2,900 +0.63(+16.24%)
Apr 15, 2009 4.000 3.880 3.880 3.880 4,300 -0.37(-8.71%)
Apr 14, 2009 4.250 4.250 4.250 4.250 100 +0.13(+3.16%)
Apr 13, 2009 4.460 4.460 3.900 4.120 2,500 -0.32(-7.22%)
Apr 09, 2009 4.680 4.680 4.440 4.440 375 -0.46(-9.38%)
Apr 02, 2009 4.460 4.900 4.900 4.900 400 +0.66(+15.56%)
Apr 01, 2009 4.240 4.240 4.240 4.240 250 -0.19(-4.29%)
Mar 30, 2009 4.430 4.430 4.430 4.430 600 +0.00(+0.00%)
Mar 24, 2009 4.430 4.430 4.430 4.430 200 +0.24(+5.73%)
Mar 23, 2009 4.350 4.350 4.000 4.190 900 -0.31(-6.89%)
Mar 20, 2009 4.530 4.530 3.600 4.500 1,900 -0.31(-6.45%)
Mar 19, 2009 4.810 4.835 4.810 4.810 300 -0.39(-7.52%)
Mar 13, 2009 4.560 5.201 5.201 5.201 2,200 +1.02(+24.43%)
Mar 12, 2009 4.280 4.280 4.180 4.180 200 +0.18(+4.50%)
Mar 11, 2009 4.440 4.440 4.000 4.000 1,500 -0.72(-15.25%)
Mar 10, 2009 5.000 5.000 4.720 4.720 200 -0.29(-5.79%)
Mar 09, 2009 5.300 5.300 5.010 5.010 400 -0.35(-6.53%)
Mar 06, 2009 5.360 5.360 5.360 5.360 0 -0.31(-5.47%)
Mar 05, 2009 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Mar 04, 2009 5.660 5.670 5.660 5.670 200 -1.43(-20.14%)
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.