Income Opportunity Realty Trust (NY: IOR )

12.50 -0.25 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.070 6.350 6.350 6.350 1,800 -0.03(-0.47%)
Aug 28, 2014 6.600 6.650 6.140 6.380 32,562 -0.12(-1.88%)
Aug 27, 2014 6.700 6.700 6.430 6.502 18,227 -0.20(-2.96%)
Aug 26, 2014 6.670 6.870 6.500 6.700 31,590 -0.03(-0.45%)
Aug 25, 2014 7.160 6.880 6.730 6.730 19,750 -0.15(-2.18%)
Aug 22, 2014 6.950 6.950 6.860 6.880 63,770 -0.20(-2.82%)
Aug 21, 2014 6.970 7.200 6.870 7.080 77,075 +0.18(+2.61%)
Aug 20, 2014 6.590 7.200 6.470 6.900 95,392 +0.43(+6.65%)
Aug 19, 2014 6.700 6.700 6.180 6.470 39,117 -0.14(-2.12%)
Aug 18, 2014 6.950 7.020 6.600 6.610 36,191 -0.36(-5.16%)
Aug 15, 2014 7.020 7.180 6.930 6.970 36,834 -0.09(-1.27%)
Aug 14, 2014 7.320 7.400 6.870 7.060 46,509 -0.11(-1.53%)
Aug 13, 2014 6.700 7.380 6.700 7.170 110,266 +0.34(+4.98%)
Aug 12, 2014 6.850 6.900 6.620 6.830 19,823 -0.03(-0.47%)
Aug 11, 2014 7.150 7.150 6.862 6.862 673 +0.00(+0.03%)
Aug 07, 2014 7.000 6.860 6.860 6.860 1,500 -0.24(-3.38%)
Aug 06, 2014 6.570 7.360 6.570 7.100 22,137 +0.36(+5.34%)
Aug 05, 2014 6.670 6.900 6.670 6.740 7,175 -0.06(-0.88%)
Aug 04, 2014 6.850 7.010 6.700 6.800 1,333 -0.40(-5.56%)
Aug 01, 2014 6.650 7.498 6.650 7.200 24,754 +0.70(+10.77%)
Jul 31, 2014 6.940 6.940 6.500 6.500 1,200 -0.35(-5.11%)
Jul 30, 2014 6.930 6.940 6.850 6.850 4,003 -0.07(-1.01%)
Jul 29, 2014 6.940 6.940 6.710 6.920 6,186 -0.02(-0.29%)
Jul 28, 2014 6.940 6.940 6.940 6.940 12 +0.00(+0.00%)
Jul 25, 2014 6.730 6.940 6.650 6.940 7,072 +0.10(+1.46%)
Jul 24, 2014 6.660 6.890 6.580 6.840 21,633 +0.28(+4.27%)
Jul 23, 2014 6.560 6.560 6.560 6.560 620 -0.10(-1.50%)
Jul 22, 2014 6.550 6.730 6.500 6.660 12,300 -0.22(-3.20%)
Jul 21, 2014 6.880 6.880 6.880 6.880 200 +0.24(+3.61%)
Jul 18, 2014 6.510 6.890 6.500 6.640 2,300 -0.10(-1.48%)
Jul 17, 2014 6.830 6.830 6.730 6.740 3,133 -0.08(-1.17%)
Jul 16, 2014 6.890 6.940 6.500 6.820 54,281 +0.13(+1.94%)
Jul 15, 2014 6.890 6.890 6.680 6.690 600 -0.20(-2.90%)
Jul 14, 2014 6.890 6.890 6.890 6.890 250 +0.39(+5.95%)
Jul 11, 2014 6.501 6.503 6.500 6.503 2,032 -0.10(-1.47%)
Jul 10, 2014 6.890 6.890 6.600 6.600 1,425 +0.00(+0.00%)
Jul 09, 2014 6.890 6.890 6.600 6.600 2,100 -0.09(-1.35%)
Jul 08, 2014 6.690 6.690 6.690 6.690 4 +0.00(+0.00%)
Jul 07, 2014 6.530 6.690 6.530 6.690 2,387 +0.16(+2.45%)
Jul 03, 2014 6.530 6.530 6.530 6.530 300 +0.03(+0.46%)
Jul 02, 2014 6.490 6.500 6.250 6.500 2,511 +0.23(+3.67%)
Jul 01, 2014 6.620 6.620 6.270 6.270 1,500 -0.04(-0.63%)
Jun 30, 2014 6.880 6.880 6.310 6.310 300 -0.57(-8.28%)
Jun 26, 2014 6.510 6.880 6.880 6.880 9,200 +0.08(+1.18%)
Jun 25, 2014 6.890 6.890 6.800 6.800 1,975 -0.01(-0.15%)
Jun 24, 2014 6.660 6.810 6.650 6.810 3,454 +0.04(+0.59%)
Jun 23, 2014 6.760 6.770 6.760 6.770 559 +0.22(+3.36%)
Jun 20, 2014 6.540 6.570 6.540 6.550 821 -0.24(-3.53%)
Jun 19, 2014 6.790 6.790 6.790 6.790 160 +0.00(+0.00%)
Jun 18, 2014 6.790 6.790 6.790 6.790 1,894 +0.04(+0.59%)
Jun 17, 2014 6.490 6.790 6.490 6.750 2,222 +0.00(+0.00%)
Jun 16, 2014 6.790 6.790 6.740 6.750 2,405 +0.01(+0.15%)
Jun 13, 2014 6.750 6.750 6.740 6.740 1,800 +0.21(+3.22%)
Jun 12, 2014 6.460 6.530 6.460 6.530 1,400 -0.23(-3.40%)
Jun 11, 2014 6.750 6.770 6.750 6.760 1,009 +0.06(+0.90%)
Jun 10, 2014 6.540 6.790 6.540 6.700 4,420 -0.05(-0.74%)
Jun 06, 2014 6.778 6.778 6.720 6.750 2,000 -0.01(-0.15%)
Jun 05, 2014 6.760 6.760 6.760 6.760 22 +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.