Income Opportunity Realty Trust (NY: IOR )

12.00 +0.41 (+3.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.600 4.650 4.600 4.630 1,439 +0.06(+1.31%)
Sep 29, 2010 5.030 5.030 4.330 4.570 4,190 -0.48(-9.50%)
Sep 24, 2010 5.050 5.050 5.050 5.050 200 +0.04(+0.80%)
Sep 20, 2010 5.450 5.010 5.010 5.010 2,700 -0.23(-4.39%)
Sep 17, 2010 5.240 5.240 5.240 5.240 101 -0.01(-0.22%)
Sep 13, 2010 4.750 5.251 5.251 5.251 1,300 +0.65(+14.16%)
Sep 08, 2010 4.600 4.600 4.600 4.600 200 +0.06(+1.32%)
Sep 03, 2010 4.540 4.540 4.540 4.540 100 +0.11(+2.48%)
Sep 02, 2010 4.430 4.430 4.430 4.430 100 -0.25(-5.34%)
Aug 30, 2010 4.340 4.680 4.680 4.680 400 +0.09(+1.96%)
Aug 27, 2010 4.590 4.850 4.590 4.590 500 -0.51(-10.00%)
Aug 26, 2010 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Aug 23, 2010 5.100 5.100 5.100 5.100 100 +0.07(+1.39%)
Aug 20, 2010 4.815 5.030 4.815 5.030 315 +0.05(+1.00%)
Aug 19, 2010 4.990 4.990 4.980 4.980 400 -0.26(-4.96%)
Aug 17, 2010 5.230 5.240 5.240 5.240 400 +1.12(+27.34%)
Aug 16, 2010 5.600 5.600 4.115 4.115 1,030 -1.73(-29.66%)
Aug 13, 2010 5.850 5.850 5.850 5.850 100 -0.15(-2.50%)
Aug 10, 2010 6.200 6.000 6.000 6.000 1,200 -0.35(-5.51%)
Aug 06, 2010 6.350 6.350 6.350 6.350 100 +0.00(+0.00%)
Aug 05, 2010 6.350 6.350 6.350 6.350 100 -0.25(-3.79%)
Aug 03, 2010 6.600 6.600 6.600 6.600 600 +0.15(+2.33%)
Aug 02, 2010 6.070 6.450 6.070 6.450 400 +0.60(+10.26%)
Jul 23, 2010 5.850 5.850 5.850 5.850 0 +0.25(+4.46%)
Jul 22, 2010 5.700 5.700 5.600 5.600 600 -0.39(-6.51%)
Jul 07, 2010 5.800 5.990 5.990 5.990 200 +0.44(+7.93%)
Jul 06, 2010 5.550 5.550 5.550 5.550 100 +0.25(+4.72%)
Jul 01, 2010 5.300 5.300 5.300 5.300 100 -0.30(-5.36%)
Jun 28, 2010 5.600 5.600 5.600 5.600 100 -0.40(-6.67%)
Jun 25, 2010 6.000 6.000 6.000 6.000 354 +0.00(+0.00%)
Jun 09, 2010 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Jun 07, 2010 6.000 6.000 6.000 6.000 0 -0.01(-0.17%)
Jun 04, 2010 6.010 6.010 6.010 6.010 300 -0.02(-0.33%)
Jun 02, 2010 6.150 6.030 6.030 6.030 1,000 -0.22(-3.52%)
Jun 01, 2010 6.000 6.250 6.000 6.250 740 +0.20(+3.31%)
May 28, 2010 6.050 6.780 6.000 6.050 300 -0.40(-6.20%)
May 27, 2010 5.940 6.530 5.940 6.450 1,200 +0.52(+8.77%)
May 21, 2010 5.600 5.930 5.930 5.930 1,900 +0.34(+6.08%)
May 18, 2010 6.180 5.590 5.590 5.590 4,400 -0.62(-10.06%)
May 17, 2010 6.215 6.215 6.215 6.215 120 -0.37(-5.55%)
May 13, 2010 6.580 6.580 6.580 6.580 0 +0.73(+12.48%)
May 10, 2010 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 07, 2010 5.850 5.850 5.850 5.850 500 +0.35(+6.36%)
May 06, 2010 5.500 5.500 5.500 5.500 100 +0.08(+1.48%)
May 05, 2010 6.450 6.450 5.100 5.420 1,400 -0.77(-12.44%)
Apr 30, 2010 6.190 6.190 6.190 6.190 0 +0.59(+10.54%)
Apr 29, 2010 5.600 5.600 5.600 5.600 300 -0.26(-4.36%)
Apr 26, 2010 5.855 5.855 5.855 5.855 0 +0.37(+6.65%)
Apr 20, 2010 5.490 5.490 5.490 5.490 0 -0.21(-3.68%)
Apr 15, 2010 5.700 5.700 5.700 5.700 0 +0.04(+0.80%)
Apr 13, 2010 5.655 5.655 5.655 5.655 0 -0.01(-0.26%)
Apr 09, 2010 5.670 5.670 5.670 5.670 0 +0.51(+9.99%)
Apr 08, 2010 5.160 5.160 5.155 5.155 282 -0.10(-1.90%)
Apr 06, 2010 5.255 5.255 5.255 5.255 0 -0.24(-4.28%)
Apr 05, 2010 5.305 5.490 5.145 5.490 749 -0.46(-7.73%)
Mar 30, 2010 5.950 5.950 5.950 5.950 200 +0.00(+0.08%)
Mar 29, 2010 5.500 5.945 5.500 5.945 911 +0.85(+16.57%)
Mar 26, 2010 5.570 5.910 5.080 5.100 2,686 -0.50(-8.93%)
Mar 24, 2010 5.600 5.600 5.600 5.600 0 +0.05(+0.90%)
Mar 22, 2010 5.550 5.550 5.550 5.550 0 -0.25(-4.31%)
Mar 17, 2010 5.800 5.800 5.800 5.800 0 -0.70(-10.77%)
Mar 16, 2010 7.000 7.000 6.500 6.500 600 +0.25(+4.00%)
Mar 12, 2010 6.250 6.250 6.250 6.250 0 +0.20(+3.31%)
Mar 09, 2010 6.050 6.050 6.050 6.050 0 -0.01(-0.17%)
Mar 05, 2010 6.060 6.060 6.060 6.060 0 +0.55(+9.98%)
Mar 03, 2010 6.650 5.510 5.510 5.510 700 -1.54(-21.84%)
Mar 02, 2010 7.050 7.050 7.050 7.050 300 +0.29(+4.29%)
Mar 01, 2010 6.760 6.760 6.760 6.760 100 +0.50(+7.99%)
Feb 26, 2010 6.000 6.260 6.000 6.260 3,950 +0.38(+6.46%)
Feb 25, 2010 5.500 5.880 5.500 5.880 836 +0.17(+2.89%)
Feb 24, 2010 5.715 5.715 5.715 5.715 100 +0.46(+8.86%)
Feb 23, 2010 5.250 5.250 5.250 5.250 300 -0.14(-2.60%)
Feb 19, 2010 5.390 5.390 5.390 5.390 1,200 -0.61(-10.17%)
Feb 12, 2010 6.000 6.000 6.000 6.000 100 +0.21(+3.63%)
Feb 10, 2010 5.980 5.790 5.790 5.790 200 +0.14(+2.48%)
Feb 09, 2010 5.650 5.650 5.650 5.650 300 +0.03(+0.56%)
Feb 08, 2010 5.800 5.800 5.285 5.619 1,587 -0.35(-5.81%)
Feb 05, 2010 6.000 6.000 5.965 5.965 300 +0.06(+1.10%)
Feb 04, 2010 5.900 5.900 5.900 5.900 700 +0.10(+1.72%)
Feb 02, 2010 6.000 5.800 5.800 5.800 3,700 -0.40(-6.45%)
Jan 28, 2010 6.400 6.200 6.200 6.200 2,200 -0.39(-5.92%)
Jan 27, 2010 6.440 6.590 6.440 6.590 400 +0.16(+2.41%)
Jan 22, 2010 6.590 6.435 6.435 6.435 300 -0.17(-2.50%)
Jan 20, 2010 6.600 6.600 6.600 6.600 0 +0.04(+0.61%)
Jan 19, 2010 6.400 6.720 6.400 6.560 2,400 +0.16(+2.50%)
Jan 15, 2010 6.580 6.400 6.400 6.400 1,100 -0.15(-2.29%)
Jan 13, 2010 6.630 6.550 6.550 6.550 300 -0.03(-0.46%)
Jan 12, 2010 6.580 6.580 6.580 6.580 100 -0.01(-0.15%)
Jan 08, 2010 6.590 6.590 6.590 6.590 600 +0.14(+2.17%)
Jan 07, 2010 6.460 6.670 6.450 6.450 1,295 +0.05(+0.78%)
Jan 06, 2010 6.750 6.750 6.010 6.400 2,164 -1.25(-16.34%)
Jan 05, 2010 7.650 7.650 7.650 7.650 500 -0.35(-4.37%)
Jan 04, 2010 8.400 8.400 8.000 8.000 3,078 -0.40(-4.76%)
Dec 31, 2009 8.000 8.400 8.400 8.400 600 +0.16(+1.94%)
Dec 30, 2009 7.500 8.245 7.500 8.240 1,378 +1.08(+15.16%)
Dec 29, 2009 7.000 7.155 7.000 7.155 400 +0.36(+5.30%)
Dec 28, 2009 6.950 6.965 6.795 6.795 502 +0.04(+0.67%)
Dec 23, 2009 6.750 6.750 6.750 6.750 0 -0.16(-2.32%)
Dec 22, 2009 6.000 6.910 6.000 6.910 900 +0.91(+15.17%)
Dec 21, 2009 5.870 6.000 5.849 6.000 768 +0.00(+0.00%)
Dec 18, 2009 5.300 6.145 5.300 6.000 4,936 -0.37(-5.73%)
Dec 16, 2009 6.365 6.365 6.365 6.365 0 +0.17(+2.66%)
Dec 14, 2009 5.800 6.200 6.200 6.200 3,900 +0.57(+10.12%)
Dec 11, 2009 5.630 5.630 5.630 5.630 300 -0.17(-2.93%)
Dec 09, 2009 5.800 5.800 5.800 5.800 0 -0.40(-6.45%)
Dec 08, 2009 6.200 6.200 6.200 6.200 300 +0.04(+0.57%)
Dec 03, 2009 6.165 6.165 6.165 6.165 0 +0.02(+0.25%)
Dec 02, 2009 6.400 6.400 5.772 6.150 1,700 -0.45(-6.82%)
Dec 01, 2009 6.600 6.600 6.600 6.600 100 +0.23(+3.61%)
Nov 30, 2009 6.100 6.370 6.100 6.370 400 -1.22(-16.08%)
Nov 27, 2009 5.250 7.590 5.250 7.590 2,425 +2.39(+45.96%)
Nov 25, 2009 5.200 5.200 5.200 5.200 100 -0.20(-3.70%)
Nov 17, 2009 5.600 5.400 5.400 5.400 300 -0.25(-4.43%)
Nov 05, 2009 5.900 5.650 5.650 5.650 1,800 -0.50(-8.13%)
Nov 04, 2009 6.150 6.150 6.150 6.150 100 +0.18(+3.02%)
Oct 22, 2009 5.970 5.970 5.970 5.970 200 -0.49(-7.59%)
Oct 19, 2009 5.730 6.460 6.460 6.460 3,300 +0.91(+16.40%)
Oct 16, 2009 6.130 6.130 4.930 5.550 1,700 -0.95(-14.61%)
Oct 08, 2009 6.280 6.500 6.500 6.500 800 +0.51(+8.51%)
Oct 07, 2009 5.990 5.990 5.990 5.990 100 +0.02(+0.25%)
Oct 02, 2009 5.975 5.975 5.975 5.975 0 -0.04(-0.58%)
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.