Income Opportunity Realty Trust (NY: IOR )

12.36 USD -0.22 (-1.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.370 6.480 6.260 6.400 24,408 +0.09(+1.43%)
Feb 26, 2015 6.280 6.420 6.280 6.310 20,857 -0.09(-1.48%)
Feb 25, 2015 6.270 6.404 6.260 6.404 504 +0.04(+0.70%)
Feb 24, 2015 6.390 6.630 6.360 6.360 901 +0.01(+0.16%)
Feb 23, 2015 6.500 6.700 6.340 6.350 7,847 -0.15(-2.31%)
Feb 20, 2015 6.501 6.700 6.351 6.500 8,409 -0.38(-5.52%)
Feb 19, 2015 6.640 6.880 6.580 6.880 984 +0.16(+2.38%)
Feb 18, 2015 6.440 7.160 6.270 6.720 81,604 +0.32(+5.00%)
Feb 17, 2015 6.260 6.400 6.260 6.400 29,464 -0.03(-0.47%)
Feb 13, 2015 6.340 6.430 6.430 6.430 11,100 +0.05(+0.78%)
Feb 12, 2015 6.480 6.710 6.380 6.380 44,957 +0.11(+1.75%)
Feb 11, 2015 6.400 6.400 6.250 6.270 16,720 -0.05(-0.82%)
Feb 10, 2015 6.316 6.322 6.316 6.322 1,708 +0.02(+0.34%)
Feb 09, 2015 6.300 6.300 6.300 6.300 1,050 +0.00(+0.00%)
Feb 06, 2015 6.300 6.300 6.300 6.300 2,115 -0.04(-0.71%)
Feb 05, 2015 6.300 6.345 6.300 6.345 2,207 +0.04(+0.71%)
Feb 04, 2015 6.260 6.300 6.251 6.300 850 -0.05(-0.79%)
Feb 03, 2015 6.350 6.350 6.350 6.350 102 +0.00(+0.00%)
Feb 02, 2015 6.250 6.350 6.250 6.350 345 +0.09(+1.49%)
Jan 30, 2015 6.260 6.260 6.250 6.257 7,334 -0.14(-2.23%)
Jan 29, 2015 6.250 6.400 6.250 6.400 4,610 +0.01(+0.16%)
Jan 28, 2015 6.300 6.390 6.250 6.390 4,800 +0.07(+1.18%)
Jan 27, 2015 6.380 6.380 6.315 6.315 300 -0.02(-0.39%)
Jan 23, 2015 6.340 6.340 6.340 6.340 82 +0.20(+3.26%)
Jan 21, 2015 6.140 6.140 6.140 6.140 200 +0.34(+5.86%)
Jan 16, 2015 5.770 5.800 5.800 5.800 400 -0.12(-2.03%)
Jan 15, 2015 5.980 5.980 5.750 5.920 8,709 +0.17(+2.96%)
Jan 14, 2015 5.750 5.890 5.633 5.750 4,140 -0.14(-2.38%)
Jan 13, 2015 5.870 5.920 5.870 5.890 1,300 -0.30(-4.83%)
Jan 12, 2015 6.200 6.200 5.730 6.189 10,509 -0.02(-0.34%)
Jan 08, 2015 6.210 6.210 6.210 6.210 4,300 -0.28(-4.31%)
Jan 06, 2015 6.430 6.490 6.230 6.490 60 -0.10(-1.52%)
Jan 05, 2015 6.110 6.640 6.110 6.590 11,883 +0.48(+7.86%)
Jan 02, 2015 5.720 6.290 5.720 6.110 16,801 +0.41(+7.18%)
Dec 31, 2014 5.650 5.700 5.700 5.700 4,000 +0.00(+0.01%)
Dec 30, 2014 5.950 5.950 5.580 5.700 15,438 -0.34(-5.62%)
Dec 29, 2014 5.910 6.080 5.810 6.040 6,502 +0.03(+0.49%)
Dec 26, 2014 5.870 6.160 5.820 6.010 10,025 -0.03(-0.50%)
Dec 24, 2014 5.710 6.040 6.040 6.040 17,700 +0.25(+4.32%)
Dec 23, 2014 5.890 5.920 5.760 5.790 2,000 -0.19(-3.18%)
Dec 22, 2014 5.600 5.980 5.544 5.980 3,119 +0.09(+1.53%)
Dec 19, 2014 5.528 6.400 5.528 5.890 18,921 +0.29(+5.17%)
Dec 18, 2014 5.550 5.640 5.520 5.601 12,957 -0.09(-1.57%)
Dec 17, 2014 5.460 5.690 5.460 5.690 316 -0.16(-2.70%)
Dec 16, 2014 5.620 6.030 5.600 5.848 62,775 +0.31(+5.56%)
Dec 15, 2014 5.810 5.810 5.540 5.540 376 -0.14(-2.46%)
Dec 12, 2014 5.320 5.680 5.320 5.680 2,820 +0.39(+7.39%)
Dec 11, 2014 5.250 5.300 5.230 5.289 5,101 +0.08(+1.52%)
Dec 10, 2014 5.200 5.500 5.200 5.210 7,797 -0.68(-11.54%)
Dec 09, 2014 6.030 6.030 5.890 5.890 6,543 -0.24(-3.92%)
Dec 08, 2014 6.010 6.130 6.010 6.130 1,376 +0.05(+0.82%)
Dec 05, 2014 6.010 6.080 6.080 6.080 1,676 +0.00(+0.00%)
Dec 04, 2014 6.060 6.080 6.060 6.080 279 -0.16(-2.56%)
Dec 03, 2014 6.240 6.240 6.240 6.240 400 -0.04(-0.64%)
Dec 02, 2014 6.530 6.540 6.260 6.280 7,054 -0.23(-3.53%)
Dec 01, 2014 6.300 6.530 6.220 6.510 6,800 +0.11(+1.72%)
Nov 26, 2014 6.360 6.400 6.400 6.400 1,500 +0.10(+1.59%)
Nov 25, 2014 6.289 6.300 6.136 6.300 10,186 +0.01(+0.16%)
Nov 24, 2014 6.170 6.370 6.150 6.290 4,600 -0.22(-3.37%)
Nov 20, 2014 6.510 6.510 6.510 6.510 14,200 +0.01(+0.15%)
Nov 18, 2014 6.350 6.500 6.310 6.500 64 -0.06(-0.91%)
Nov 17, 2014 6.430 6.670 6.430 6.560 5,918 +0.06(+0.92%)
Nov 13, 2014 6.520 6.500 6.500 6.500 4,300 +0.08(+1.25%)
Nov 12, 2014 6.350 6.510 6.350 6.420 3,703 +0.10(+1.58%)
Nov 11, 2014 6.200 6.400 6.200 6.320 4,299 -0.05(-0.82%)
Nov 10, 2014 6.372 6.372 6.372 6.372 100 +0.02(+0.35%)
Nov 07, 2014 6.300 6.500 6.260 6.350 4,981 -0.05(-0.78%)
Nov 06, 2014 6.100 6.400 6.040 6.400 5,108 +0.35(+5.78%)
Nov 04, 2014 6.220 6.050 6.050 6.050 8,900 -0.18(-2.89%)
Nov 03, 2014 6.230 6.230 6.220 6.230 700 -0.29(-4.45%)
Oct 30, 2014 6.550 6.520 6.520 6.520 1,000 -0.04(-0.61%)
Oct 29, 2014 6.540 6.700 6.490 6.560 2,049 +0.28(+4.46%)
Oct 28, 2014 5.860 6.610 5.830 6.280 12,820 +0.02(+0.32%)
Oct 27, 2014 6.570 6.700 6.100 6.260 6,468 -0.44(-6.57%)
Oct 24, 2014 6.390 6.720 6.200 6.700 1,582 +0.49(+7.89%)
Oct 23, 2014 5.900 6.210 5.870 6.210 2,521 +0.25(+4.19%)
Oct 22, 2014 5.793 5.980 5.790 5.960 4,735 +0.11(+1.88%)
Oct 20, 2014 5.860 5.850 5.850 5.850 1,100 +0.02(+0.34%)
Oct 17, 2014 5.960 5.960 5.820 5.830 5,200 -0.17(-2.83%)
Oct 16, 2014 5.860 6.000 5.860 6.000 3,055 +0.24(+4.17%)
Oct 15, 2014 5.750 5.890 5.710 5.760 9,938 -0.17(-2.87%)
Oct 14, 2014 5.800 6.000 5.690 5.930 79,464 +0.15(+2.60%)
Oct 13, 2014 6.070 6.070 5.650 5.780 26,536 -0.12(-2.03%)
Oct 10, 2014 5.850 6.010 5.830 5.900 8,451 -0.04(-0.67%)
Oct 09, 2014 5.900 6.030 5.900 5.940 3,827 +0.10(+1.71%)
Oct 08, 2014 5.840 5.840 5.840 5.840 746 -0.00(-0.00%)
Oct 07, 2014 6.090 6.160 5.840 5.840 3,789 -0.06(-1.02%)
Oct 03, 2014 5.900 5.900 5.900 5.900 29 +0.08(+1.37%)
Oct 02, 2014 5.820 5.820 5.820 5.820 137 -0.24(-3.96%)
Oct 01, 2014 5.890 6.170 5.890 6.060 5,127 +0.11(+1.85%)
Sep 30, 2014 5.950 5.950 5.950 5.950 100 -0.11(-1.88%)
Sep 29, 2014 6.470 6.470 6.064 6.064 503 -0.04(-0.59%)
Sep 26, 2014 5.950 6.100 5.950 6.100 1,009 +0.10(+1.67%)
Sep 24, 2014 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 23, 2014 5.920 6.000 5.880 6.000 815 -0.01(-0.17%)
Sep 22, 2014 5.810 6.100 5.810 6.010 3,930 +0.30(+5.31%)
Sep 19, 2014 5.890 5.890 5.620 5.707 19,958 +0.01(+0.12%)
Sep 18, 2014 5.670 5.870 5.660 5.700 3,751 +0.04(+0.71%)
Sep 17, 2014 5.850 5.900 5.650 5.660 3,887 +0.01(+0.18%)
Sep 16, 2014 5.650 5.650 5.650 5.650 42 +0.00(+0.00%)
Sep 15, 2014 5.561 5.650 5.510 5.650 2,216 -0.04(-0.70%)
Sep 12, 2014 5.750 5.750 5.690 5.690 1,028 -0.01(-0.18%)
Sep 11, 2014 5.900 6.080 5.660 5.700 19,338 -0.12(-2.06%)
Sep 10, 2014 6.060 6.150 5.500 5.820 30,700 -0.23(-3.80%)
Sep 09, 2014 6.230 6.260 6.050 6.050 3,230 -0.09(-1.47%)
Sep 08, 2014 6.200 6.350 6.140 6.140 3,681 +0.02(+0.33%)
Sep 05, 2014 6.120 6.120 6.120 6.120 145 +0.04(+0.66%)
Sep 04, 2014 6.080 6.080 6.080 6.080 1,077 -0.07(-1.14%)
Sep 03, 2014 6.420 6.420 6.150 6.150 4,086 -0.11(-1.76%)
Sep 02, 2014 5.950 6.500 5.950 6.260 1,826 -0.09(-1.42%)
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%)
Jun 03, 2014 6.760 6.760 6.760 6.760 0 +0.45(+7.13%)
May 30, 2014 6.310 6.310 6.310 6.310 0 -0.08(-1.25%)
May 28, 2014 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
May 27, 2014 6.390 6.390 6.390 6.390 300 +0.21(+3.40%)
May 22, 2014 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
May 21, 2014 6.180 6.180 6.180 6.180 45 -0.32(-4.92%)
May 20, 2014 6.510 6.510 6.500 6.500 700 -0.10(-1.52%)
May 19, 2014 6.790 6.790 6.600 6.600 3,173 -0.05(-0.75%)
May 14, 2014 6.650 6.650 6.650 6.650 0 +0.17(+2.62%)
May 13, 2014 6.460 6.480 6.440 6.480 712 +0.34(+5.48%)
May 12, 2014 6.144 6.144 6.144 6.144 200 -0.04(-0.59%)
May 09, 2014 6.020 6.180 5.690 6.180 932 -0.10(-1.62%)
May 08, 2014 6.282 6.282 6.282 6.282 700 -0.04(-0.60%)
May 07, 2014 6.550 6.550 6.300 6.320 1,100 -0.47(-6.92%)
May 06, 2014 6.800 6.890 6.260 6.790 14,210 +0.06(+0.89%)
May 05, 2014 6.530 6.730 6.530 6.730 285 -0.10(-1.46%)
May 02, 2014 6.830 6.830 6.830 6.830 1,365 +0.12(+1.79%)
May 01, 2014 6.920 6.920 6.710 6.710 5,589 -0.13(-1.90%)
Apr 30, 2014 6.370 6.840 6.370 6.840 4,950 +0.44(+6.87%)
Apr 29, 2014 6.300 6.400 6.180 6.400 3,940 +0.37(+6.13%)
Apr 28, 2014 6.400 6.480 6.030 6.030 9,341 -0.37(-5.77%)
Apr 25, 2014 6.400 6.400 6.400 6.400 200 -0.08(-1.23%)
Apr 24, 2014 6.480 6.480 6.480 6.480 200 +0.02(+0.31%)
Apr 23, 2014 6.400 6.460 6.400 6.460 1,051 +0.06(+0.97%)
Apr 22, 2014 6.398 6.398 6.398 6.398 500 +0.12(+1.88%)
Apr 21, 2014 6.190 6.280 6.190 6.280 850 +0.01(+0.16%)
Apr 17, 2014 6.270 6.270 6.270 6.270 3,800 -0.00(-0.00%)
Apr 16, 2014 6.180 6.370 6.180 6.270 2,910 +0.03(+0.48%)
Apr 15, 2014 6.180 6.240 6.180 6.240 500 -0.04(-0.64%)
Apr 14, 2014 6.020 6.280 6.020 6.280 4,323 -0.20(-3.08%)
Apr 10, 2014 6.480 6.480 6.480 6.480 0 -0.02(-0.31%)
Apr 09, 2014 6.220 6.570 6.220 6.500 1,740 -0.18(-2.69%)
Apr 08, 2014 6.680 6.680 6.680 6.680 156 +0.00(+0.00%)
Apr 07, 2014 6.670 6.680 6.330 6.680 4,770 +0.19(+2.93%)
Apr 04, 2014 6.940 6.940 6.390 6.490 3,121 -0.35(-5.12%)
Apr 03, 2014 7.630 7.880 6.500 6.840 50,570 -0.57(-7.69%)
Apr 02, 2014 6.780 7.700 6.710 7.410 34,013 +0.68(+10.11%)
Apr 01, 2014 6.200 6.730 6.199 6.730 18,962 +0.65(+10.69%)
Mar 31, 2014 5.940 6.100 5.940 6.080 4,100 -0.02(-0.33%)
Mar 28, 2014 6.000 6.100 6.000 6.100 3,400 +0.04(+0.66%)
Mar 27, 2014 6.071 6.090 6.060 6.060 1,101 -0.04(-0.66%)
Mar 26, 2014 6.090 6.100 6.050 6.100 3,393 +0.00(+0.08%)
Mar 25, 2014 5.750 6.095 5.750 6.095 3,079 +0.20(+3.31%)
Mar 24, 2014 6.100 6.100 5.900 5.900 2,368 +0.15(+2.61%)
Mar 21, 2014 5.870 5.870 5.750 5.750 2,649 -0.20(-3.36%)
Mar 20, 2014 5.690 6.080 5.690 5.950 2,336 -0.05(-0.83%)
Mar 19, 2014 6.000 6.000 6.000 6.000 1,929 +0.06(+1.01%)
Mar 18, 2014 5.970 6.100 5.750 5.940 5,482 -0.06(-1.00%)
Mar 17, 2014 6.000 6.000 6.000 6.000 1,008 +0.25(+4.35%)
Mar 14, 2014 5.880 6.080 5.750 5.750 16,537 -0.38(-6.20%)
Mar 13, 2014 6.130 6.130 6.110 6.130 6,000 +0.09(+1.49%)
Mar 11, 2014 6.120 6.040 6.040 6.040 500 -0.16(-2.58%)
Mar 10, 2014 5.950 6.200 5.920 6.200 6,350 +0.00(+0.00%)
Mar 07, 2014 6.020 6.200 6.020 6.200 583 +0.31(+5.26%)
Mar 06, 2014 5.760 6.150 5.760 5.890 12,213 +0.09(+1.61%)
Mar 05, 2014 6.270 6.270 5.797 5.797 1,198 -0.27(-4.50%)
Mar 04, 2014 6.090 6.230 5.610 6.070 14,845 -0.13(-2.10%)
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.