Income Opportunity Realty Trust (NY: IOR )

11.71 USD -0.18 (-1.51%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.06 11.60 11.06 11.60 1,990 +0.55(+4.98%)
Oct 30, 2018 11.12 11.12 11.05 11.05 2,129 -0.50(-4.32%)
Oct 29, 2018 11.54 11.55 11.54 11.55 1,787 +0.02(+0.16%)
Oct 26, 2018 11.53 11.53 11.53 11.53 100 -0.00(-0.04%)
Oct 25, 2018 11.53 11.53 11.53 11.53 1,030 +0.19(+1.68%)
Oct 24, 2018 11.34 11.34 11.34 11.34 126 -0.08(-0.66%)
Oct 23, 2018 11.42 11.42 11.42 11.42 119 -0.07(-0.65%)
Oct 22, 2018 11.49 11.49 11.49 11.49 22 +0.00(+0.03%)
Oct 19, 2018 12.00 12.00 11.11 11.49 1,600 -0.51(-4.25%)
Oct 18, 2018 12.20 12.20 12.00 12.00 429 +0.29(+2.48%)
Oct 17, 2018 11.71 11.71 11.71 11.71 2 +0.00(+0.00%)
Oct 16, 2018 11.71 11.71 49 +0.00(+0.00%)
Oct 15, 2018 11.71 11.71 11.71 11.71 10 -0.00(-0.01%)
Oct 12, 2018 11.70 11.76 11.70 11.71 300 -0.49(-4.02%)
Oct 11, 2018 12.20 12.20 12.20 12.20 121 +0.20(+1.67%)
Oct 10, 2018 12.00 12.00 12.00 12.00 167 +0.00(+0.00%)
Oct 09, 2018 12.00 12.00 12.00 12.00 47 +0.00(+0.00%)
Oct 08, 2018 12.00 12.00 12.00 12.00 32 +0.00(+0.00%)
Oct 05, 2018 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Oct 04, 2018 12.00 12.00 12.00 12.00 30 +0.00(+0.00%)
Oct 03, 2018 12.00 12.15 12.00 12.00 1,906 -0.03(-0.25%)
Oct 02, 2018 12.20 12.52 12.03 12.03 3,816 +0.13(+1.09%)
Oct 01, 2018 12.03 12.35 11.79 11.90 11,755 +0.12(+1.02%)
Sep 28, 2018 11.55 11.78 11.55 11.78 300 +0.13(+1.12%)
Sep 27, 2018 11.47 11.75 11.43 11.65 3,234 -0.14(-1.21%)
Sep 26, 2018 11.79 11.79 17 +0.00(+0.00%)
Sep 25, 2018 11.79 11.79 11.79 11.79 1,911 +0.27(+2.37%)
Sep 24, 2018 11.52 11.52 11.52 11.52 908 -0.03(-0.26%)
Sep 21, 2018 11.55 11.55 11.55 11.55 500 +0.01(+0.06%)
Sep 20, 2018 12.04 12.04 11.54 11.54 363 -0.44(-3.64%)
Sep 19, 2018 12.00 12.35 11.98 11.98 2,356 -0.02(-0.17%)
Sep 18, 2018 11.84 12.00 11.81 12.00 3,919 -0.54(-4.27%)
Sep 17, 2018 12.32 12.53 12.00 12.53 1,305 +0.53(+4.46%)
Sep 14, 2018 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Sep 13, 2018 12.00 12.00 12.00 12.00 6 +0.00(+0.00%)
Sep 12, 2018 12.00 12.00 12.00 12.00 21 +0.00(+0.00%)
Sep 11, 2018 12.00 12.00 12.00 12.00 35 +0.00(+0.00%)
Sep 10, 2018 12.01 12.01 12.00 12.00 265 +0.39(+3.36%)
Sep 07, 2018 11.62 11.62 11.61 11.61 1,900 -0.41(-3.41%)
Sep 06, 2018 12.02 12.02 3 +0.00(+0.00%)
Sep 05, 2018 12.02 12.02 12.02 12.02 40 +0.00(+0.00%)
Sep 04, 2018 12.02 12.02 12.02 12.02 419 +0.00(+0.00%)
Aug 31, 2018 12.02 12.02 12.02 0 +0.00(+0.00%)
Aug 30, 2018 12.02 12.02 12.02 12.02 1,056 -0.16(-1.33%)
Aug 29, 2018 12.12 12.20 12.12 12.18 4,742 -0.02(-0.15%)
Aug 28, 2018 12.20 12.20 12.20 12.20 251 +0.00(+0.00%)
Aug 27, 2018 12.20 12.20 12.20 12.20 1,009 -0.05(-0.41%)
Aug 24, 2018 12.64 12.64 12.25 12.25 1,900 -0.35(-2.78%)
Aug 23, 2018 12.60 12.91 12.60 12.60 3,209 -0.73(-5.46%)
Aug 22, 2018 13.20 13.33 13.20 13.33 606 +0.13(+0.97%)
Aug 21, 2018 13.20 13.20 105 +0.00(+0.00%)
Aug 20, 2018 13.20 13.20 70 +0.00(+0.00%)
Aug 17, 2018 13.20 13.20 13.20 13.20 500 -0.07(-0.50%)
Aug 15, 2018 13.27 13.27 13.27 0 -0.33(-2.46%)
Aug 14, 2018 13.60 13.60 13.60 13.60 5 +0.00(+0.00%)
Aug 13, 2018 13.60 13.60 13.60 13.60 190 +0.30(+2.26%)
Aug 10, 2018 13.44 13.44 13.30 13.30 400 -0.25(-1.85%)
Aug 09, 2018 13.55 13.55 13.55 13.55 551 +0.04(+0.30%)
Aug 08, 2018 13.51 13.51 13.51 13.51 370 -0.03(-0.22%)
Aug 07, 2018 13.48 13.54 13.43 13.54 533 +0.09(+0.67%)
Aug 06, 2018 13.43 13.45 13.43 13.45 1,407 -0.14(-1.03%)
Aug 03, 2018 13.39 13.59 13.39 13.59 1,300 -0.06(-0.44%)
Aug 02, 2018 13.25 13.77 13.10 13.65 25,420 +0.40(+3.02%)
Aug 01, 2018 13.25 13.25 13.25 13.25 612 +0.15(+1.14%)
Jul 31, 2018 12.82 13.10 12.66 13.10 2,991 +0.00(+0.04%)
Jul 30, 2018 13.10 13.10 13.10 13.10 46 +0.00(+0.00%)
Jul 27, 2018 13.13 13.13 13.10 13.10 500 +0.28(+2.15%)
Jul 26, 2018 13.05 13.05 12.80 12.82 1,679 +0.01(+0.08%)
Jul 25, 2018 12.81 12.81 12.81 12.81 302 -0.19(-1.46%)
Jul 24, 2018 13.09 13.21 13.00 13.00 2,892 +0.00(+0.00%)
Jul 23, 2018 12.85 13.00 12.85 13.00 1,271 -0.09(-0.69%)
Jul 20, 2018 13.09 13.09 13.09 13.09 213 +0.25(+1.96%)
Jul 18, 2018 12.84 12.84 12.84 99 -0.24(-1.81%)
Jul 13, 2018 13.08 13.08 13.08 1 +0.27(+2.12%)
Jul 11, 2018 12.80 12.80 12.80 103 -0.25(-1.89%)
Jul 10, 2018 13.20 13.20 12.12 13.05 6,109 +0.02(+0.15%)
Jul 09, 2018 12.72 13.43 12.72 13.03 4,841 -0.38(-2.81%)
Jul 05, 2018 13.41 13.41 13.41 5 +0.06(+0.42%)
Jul 02, 2018 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 28, 2018 13.35 13.35 13.35 62 +0.02(+0.15%)
Jun 27, 2018 13.20 13.52 12.63 13.33 5,477 -0.35(-2.56%)
Jun 26, 2018 13.80 13.88 13.68 13.68 3,223 -0.57(-4.00%)
Jun 25, 2018 13.20 14.25 13.20 14.25 4,590 +0.75(+5.56%)
Jun 22, 2018 13.50 13.50 13.50 13.50 178 +0.01(+0.07%)
Jun 21, 2018 13.30 13.49 13.30 13.49 505 +0.13(+1.01%)
Jun 20, 2018 13.36 13.36 13.36 13.36 225 +0.16(+1.18%)
Jun 19, 2018 13.41 13.41 13.20 13.20 497 -0.20(-1.49%)
Jun 15, 2018 13.40 13.40 13.40 57 -0.12(-0.89%)
Jun 14, 2018 13.60 13.92 13.25 13.52 8,495 -0.08(-0.59%)
Jun 13, 2018 13.64 13.65 13.15 13.60 4,348 -0.09(-0.66%)
Jun 12, 2018 13.56 13.69 13.56 13.69 2,105 +0.31(+2.32%)
Jun 11, 2018 13.93 13.93 13.38 13.38 1,699 -0.22(-1.62%)
Jun 08, 2018 13.50 13.93 13.50 13.60 3,845 +0.00(+0.00%)
Jun 07, 2018 13.20 13.70 13.20 13.60 9,119 +0.35(+2.64%)
Jun 06, 2018 13.64 13.90 13.25 13.25 2,170 -0.38(-2.75%)
Jun 05, 2018 13.38 13.63 13.20 13.62 2,375 +0.22(+1.68%)
Jun 04, 2018 13.10 13.43 12.90 13.40 4,762 +0.00(+0.00%)
Jun 01, 2018 13.41 13.41 13.40 13.40 773 -0.44(-3.18%)
May 31, 2018 13.84 13.84 13.84 13.84 117 +0.41(+3.05%)
May 30, 2018 13.75 14.00 13.43 13.43 798 +0.03(+0.22%)
May 29, 2018 13.68 13.80 13.40 13.40 5,343 -0.85(-5.96%)
May 25, 2018 14.25 14.25 14.25 0 +1.02(+7.71%)
May 24, 2018 13.10 13.37 13.10 13.23 2,826 -0.17(-1.27%)
May 23, 2018 13.00 13.40 12.88 13.40 3,106 +0.05(+0.37%)
May 22, 2018 12.04 13.35 12.04 13.35 4,515 +0.58(+4.54%)
May 17, 2018 12.77 12.77 12.77 1 +0.07(+0.56%)
May 16, 2018 12.57 12.70 12.44 12.70 2,183 -0.20(-1.55%)
May 15, 2018 12.90 12.90 12.90 12.90 1,200 +0.22(+1.77%)
May 14, 2018 12.95 12.95 12.20 12.68 2,880 -0.05(-0.39%)
May 11, 2018 12.95 12.95 12.72 12.72 9,784 +0.65(+5.43%)
May 10, 2018 12.90 13.00 11.67 12.07 11,642 -0.36(-2.90%)
May 09, 2018 13.03 13.03 12.23 12.43 3,585 -0.78(-5.89%)
May 08, 2018 13.21 13.21 13.21 13.21 1,002 -0.43(-3.16%)
May 04, 2018 13.64 13.64 13.64 92 +0.19(+1.45%)
May 03, 2018 13.79 13.79 13.08 13.45 812 +0.27(+2.01%)
May 01, 2018 13.18 13.18 13.18 15 +0.78(+6.29%)
Apr 30, 2018 11.90 12.40 11.80 12.40 8,595 +0.31(+2.61%)
Apr 27, 2018 11.90 12.29 11.90 12.09 1,470 -0.16(-1.35%)
Apr 24, 2018 12.25 12.25 12.25 58 +0.19(+1.58%)
Apr 23, 2018 12.23 12.40 12.02 12.06 8,890 -0.49(-3.90%)
Apr 20, 2018 12.55 12.55 12.55 12.55 501 +0.25(+2.03%)
Apr 19, 2018 11.76 12.30 11.60 12.30 34,426 +0.63(+5.40%)
Apr 18, 2018 11.78 11.78 11.60 11.67 1,671 -0.03(-0.26%)
Apr 17, 2018 11.95 11.95 11.40 11.70 2,614 -0.09(-0.76%)
Apr 16, 2018 11.61 11.79 11.52 11.79 3,109 +0.17(+1.44%)
Apr 13, 2018 11.15 11.62 11.10 11.62 9,136 +0.22(+1.96%)
Apr 11, 2018 11.40 11.40 11.40 5 +0.40(+3.64%)
Apr 10, 2018 11.00 11.00 10.93 11.00 3,025 -0.40(-3.51%)
Apr 09, 2018 11.90 11.90 11.40 11.40 1,092 +0.00(+0.00%)
Apr 06, 2018 11.55 11.95 11.20 11.40 4,088 +0.12(+1.06%)
Apr 05, 2018 10.87 11.28 10.43 11.28 5,711 -0.04(-0.35%)
Apr 04, 2018 11.31 11.32 11.31 11.32 1,200 +0.10(+0.89%)
Apr 03, 2018 11.18 11.25 11.06 11.22 6,737 +0.07(+0.63%)
Apr 02, 2018 10.95 11.16 10.51 11.15 6,611 -0.55(-4.70%)
Mar 29, 2018 11.70 11.70 11.70 0 +0.02(+0.21%)
Mar 28, 2018 11.75 11.88 11.50 11.68 4,450 +0.43(+3.78%)
Mar 27, 2018 11.40 11.56 11.19 11.25 3,970 -0.65(-5.46%)
Mar 26, 2018 12.10 12.32 11.90 11.90 6,491 +0.20(+1.71%)
Mar 23, 2018 11.60 11.70 11.45 11.70 4,005 +0.10(+0.86%)
Mar 22, 2018 11.60 11.60 11.60 11.60 391 -0.20(-1.69%)
Mar 21, 2018 11.40 11.80 11.40 11.80 1,187 -0.06(-0.50%)
Mar 20, 2018 12.11 12.38 11.85 11.86 4,293 -0.20(-1.67%)
Mar 19, 2018 12.45 12.45 11.91 12.06 2,870 -0.38(-3.05%)
Mar 16, 2018 12.44 12.44 12.44 12.44 225 +0.83(+7.15%)
Mar 14, 2018 11.61 11.61 11.61 1 +0.10(+0.91%)
Mar 13, 2018 11.95 11.95 11.40 11.51 2,287 -0.44(-3.72%)
Mar 12, 2018 11.95 11.95 11.95 11.95 143 +0.96(+8.74%)
Mar 09, 2018 10.94 11.25 10.94 10.99 2,158 +0.39(+3.68%)
Mar 08, 2018 10.30 10.60 10.16 10.60 7,304 +0.47(+4.64%)
Mar 07, 2018 9.980 10.20 9.925 10.13 2,500 -0.31(-2.97%)
Mar 06, 2018 10.22 10.44 9.540 10.44 2,721 +0.59(+5.99%)
Mar 05, 2018 9.700 9.850 9.700 9.850 1,603 +0.15(+1.55%)
Feb 27, 2018 9.700 9.700 9.700 0 +0.35(+3.74%)
Feb 23, 2018 9.350 9.350 9.350 23 -0.86(-8.42%)
Feb 20, 2018 10.21 10.21 10.21 0 +0.21(+2.10%)
Feb 16, 2018 10.000 10.000 10.000 0 +0.02(+0.25%)
Feb 08, 2018 9.975 9.975 9.975 26 -0.25(-2.49%)
Feb 07, 2018 10.09 10.09 10.23 117 +0.14(+1.42%)
Feb 06, 2018 10.09 10.09 10.09 10.09 130 +0.08(+0.77%)
Feb 05, 2018 10.01 10.01 10.01 10.01 517 -0.89(-8.17%)
Jan 25, 2018 10.90 10.90 10.90 14 +0.97(+9.75%)
Jan 22, 2018 9.931 9.931 9.931 10 +0.67(+7.25%)
Jan 19, 2018 9.608 10.15 9.260 9.260 1,369 -0.79(-7.86%)
Jan 18, 2018 10.05 10.05 10.05 10.05 321 -0.45(-4.29%)
Jan 17, 2018 10.50 10.52 10.50 10.50 822 -0.25(-2.33%)
Jan 16, 2018 10.50 11.19 10.50 10.75 3,490 -0.10(-0.92%)
Jan 12, 2018 10.85 10.85 10.85 0 -0.15(-1.36%)
Jan 11, 2018 11.00 11.00 11.00 11.00 136 -0.31(-2.78%)
Jan 08, 2018 11.31 11.31 11.31 1 +0.12(+1.03%)
Jan 05, 2018 11.00 11.20 11.00 11.20 380 -0.30(-2.61%)
Jan 03, 2018 11.50 11.50 11.50 2 +0.42(+3.76%)
Dec 27, 2017 11.08 11.08 11.08 146 -0.02(-0.19%)
Dec 15, 2017 11.10 11.10 11.10 7 -0.18(-1.56%)
Dec 11, 2017 11.28 11.28 11.28 6 -0.22(-1.91%)
Dec 06, 2017 11.50 11.50 11.50 118 +0.50(+4.55%)
Dec 04, 2017 11.00 11.00 11.00 3 +0.40(+3.77%)
Dec 01, 2017 10.15 12.08 10.15 10.60 4,904 +1.16(+12.25%)
Nov 28, 2017 9.443 9.443 9.443 91 +0.16(+1.76%)
Nov 22, 2017 9.280 9.280 9.280 28 +0.01(+0.11%)
Nov 21, 2017 9.270 9.270 9.270 9.270 176 -0.23(-2.42%)
Nov 17, 2017 9.500 9.500 9.500 33 -0.06(-0.63%)
Nov 15, 2017 9.560 9.560 9.560 0 -0.19(-1.99%)
Nov 09, 2017 9.754 9.754 9.754 1 +0.05(+0.55%)
Nov 08, 2017 9.890 9.890 9.700 9.701 609 -0.05(-0.50%)
Nov 07, 2017 10.00 10.00 9.750 9.750 200 +0.01(+0.09%)
Nov 06, 2017 9.850 9.850 9.741 9.741 233 +0.36(+3.86%)
Nov 03, 2017 9.650 9.650 9.379 9.379 2,321 -0.06(-0.65%)
Nov 02, 2017 9.290 9.440 9.290 9.440 3,084 +0.15(+1.59%)
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.