Income Opportunity Realty Trust (NY: IOR )

12.60 +0.55 (+4.56%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 5.920 6.200 5.920 6.200 4,852 +0.28(+4.73%)
Feb 28, 2014 6.200 6.200 5.890 5.920 8,786 -0.28(-4.52%)
Feb 27, 2014 6.250 6.250 6.200 6.200 1,006 -0.17(-2.67%)
Feb 26, 2014 6.380 6.380 6.250 6.370 5,732 +0.17(+2.74%)
Feb 25, 2014 6.100 6.250 6.060 6.200 1,305 +0.08(+1.31%)
Feb 24, 2014 6.250 6.250 6.060 6.120 4,261 +0.10(+1.66%)
Feb 21, 2014 6.380 6.380 6.020 6.020 7,235 -0.35(-5.49%)
Feb 20, 2014 6.450 6.450 6.200 6.370 1,110 -0.01(-0.16%)
Feb 19, 2014 6.351 6.700 6.351 6.380 8,443 -0.22(-3.33%)
Feb 18, 2014 6.787 6.787 6.520 6.600 3,436 -0.05(-0.75%)
Feb 14, 2014 6.790 6.650 6.650 6.650 5,200 +0.05(+0.76%)
Feb 13, 2014 6.480 6.820 6.200 6.600 13,543 +0.20(+3.13%)
Feb 12, 2014 6.800 6.980 6.150 6.400 28,754 -0.59(-8.43%)
Feb 11, 2014 7.050 7.940 6.500 6.989 57,438 +0.50(+7.69%)
Feb 10, 2014 5.960 7.970 5.848 6.490 65,642 +0.67(+11.51%)
Feb 07, 2014 5.960 5.960 5.780 5.820 9,645 -0.14(-2.35%)
Feb 06, 2014 5.960 5.960 5.960 5.960 269 +0.01(+0.17%)
Feb 04, 2014 5.950 5.950 5.950 5.950 200 +0.03(+0.51%)
Feb 03, 2014 5.940 5.940 5.920 5.920 600 +0.02(+0.34%)
Jan 31, 2014 5.900 5.900 5.510 5.900 2,537 +0.50(+9.26%)
Jan 29, 2014 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 27, 2014 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 23, 2014 5.400 5.400 5.400 5.400 200 -0.18(-3.23%)
Jan 22, 2014 5.560 5.580 5.560 5.580 481 +0.02(+0.36%)
Jan 21, 2014 5.560 5.560 5.560 5.560 2 +0.00(+0.00%)
Jan 16, 2014 5.580 5.560 5.560 5.560 300 -0.11(-1.94%)
Jan 13, 2014 5.670 5.670 5.670 5.670 0 -0.22(-3.74%)
Jan 10, 2014 5.890 5.890 5.890 5.890 125 -0.08(-1.34%)
Jan 09, 2014 5.970 5.970 5.970 5.970 300 +0.00(+0.00%)
Jan 08, 2014 5.900 5.970 5.900 5.970 668 +0.19(+3.29%)
Jan 07, 2014 5.550 5.780 5.505 5.780 981 +0.25(+4.52%)
Jan 06, 2014 5.520 5.530 5.520 5.530 297 +0.41(+8.01%)
Jan 03, 2014 5.120 5.120 5.120 5.120 100 +0.13(+2.61%)
Jan 02, 2014 4.990 4.990 4.990 4.990 6 +0.00(+0.00%)
Dec 31, 2013 4.710 4.990 4.990 4.990 27,000 +0.39(+8.48%)
Dec 30, 2013 4.600 4.600 4.600 4.600 300 -0.01(-0.22%)
Dec 27, 2013 4.560 4.630 4.520 4.610 2,464 +0.06(+1.32%)
Dec 26, 2013 4.550 4.550 4.550 4.550 120 -0.15(-3.19%)
Dec 24, 2013 4.550 4.700 4.550 4.700 2,360 -0.22(-4.47%)
Dec 23, 2013 4.870 4.920 4.630 4.920 7,648 +0.25(+5.35%)
Dec 20, 2013 4.640 5.000 4.520 4.670 19,152 -0.03(-0.64%)
Dec 18, 2013 4.700 4.700 4.700 4.700 600 -0.25(-5.05%)
Dec 17, 2013 4.950 4.950 4.950 4.950 1 +0.00(+0.00%)
Dec 16, 2013 4.950 4.950 4.950 4.950 108 +0.10(+2.06%)
Dec 13, 2013 4.850 4.850 4.850 4.850 100 -0.02(-0.41%)
Dec 12, 2013 4.690 4.870 4.690 4.870 942 +0.15(+3.18%)
Dec 11, 2013 4.760 4.760 4.720 4.720 800 +0.06(+1.22%)
Dec 09, 2013 4.660 4.663 4.663 4.663 300 -0.27(-5.41%)
Dec 06, 2013 4.970 4.980 4.930 4.930 905 -0.05(-1.00%)
Dec 05, 2013 4.980 4.980 4.980 4.980 1,046 +0.00(+0.00%)
Dec 03, 2013 4.980 4.980 4.980 4.980 200 +0.00(+0.00%)
Dec 02, 2013 4.980 4.980 4.980 4.980 100 +0.00(+0.00%)
Nov 29, 2013 4.980 4.980 4.980 4.980 300 +0.00(+0.00%)
Nov 26, 2013 4.880 4.980 4.980 4.980 1,000 +0.23(+4.84%)
Nov 25, 2013 4.820 4.850 4.750 4.750 1,370 -0.10(-2.06%)
Nov 22, 2013 4.850 4.850 4.850 4.850 1,200 +0.00(+0.00%)
Nov 21, 2013 4.870 4.870 4.800 4.850 1,981 +0.16(+3.41%)
Nov 20, 2013 4.640 4.690 4.640 4.690 3,431 +0.05(+1.08%)
Nov 19, 2013 4.640 4.640 4.640 4.640 5,256 -0.13(-2.72%)
Nov 15, 2013 4.770 4.770 4.770 4.770 200 -0.21(-4.22%)
Nov 14, 2013 4.980 4.980 4.980 4.980 2,500 +0.06(+1.22%)
Nov 06, 2013 4.960 4.920 4.920 4.920 200 -0.08(-1.60%)
Nov 05, 2013 4.710 5.000 4.710 5.000 700 +0.10(+2.04%)
Nov 01, 2013 4.710 4.900 4.900 4.900 300 +0.15(+3.16%)
Oct 31, 2013 4.750 4.750 4.750 4.750 300 +0.05(+1.11%)
Oct 30, 2013 4.890 4.890 4.651 4.698 700 -0.25(-5.09%)
Oct 29, 2013 4.620 5.000 4.620 4.950 11,200 +0.13(+2.70%)
Oct 28, 2013 4.750 4.850 4.730 4.820 6,080 +0.00(+0.00%)
Oct 25, 2013 4.820 4.820 4.820 4.820 100 -0.15(-3.02%)
Oct 24, 2013 4.885 5.050 4.885 4.970 7,689 +0.08(+1.64%)
Oct 23, 2013 4.850 5.060 4.760 4.890 32,602 +0.17(+3.60%)
Oct 22, 2013 5.000 5.000 4.640 4.720 7,793 -0.27(-5.41%)
Oct 18, 2013 4.620 4.990 4.990 4.990 500 +0.13(+2.67%)
Oct 17, 2013 4.900 5.130 4.860 4.860 7,393 -0.33(-6.34%)
Oct 16, 2013 4.940 5.189 4.940 5.189 3,997 +0.36(+7.43%)
Oct 15, 2013 5.030 5.030 4.640 4.830 5,501 -0.36(-6.94%)
Oct 14, 2013 4.600 5.200 4.600 5.190 9,142 -0.01(-0.19%)
Oct 11, 2013 4.950 5.200 4.950 5.200 10,200 +0.26(+5.26%)
Oct 10, 2013 4.880 5.100 4.870 4.940 10,500 -0.07(-1.40%)
Oct 09, 2013 4.900 5.010 4.850 5.010 6,096 -0.02(-0.40%)
Oct 08, 2013 5.060 5.060 4.860 5.030 700 +0.03(+0.60%)
Oct 07, 2013 4.810 5.000 4.810 5.000 400 +0.11(+2.25%)
Oct 04, 2013 4.600 4.890 4.600 4.890 574 -0.01(-0.20%)
Oct 03, 2013 4.730 4.900 4.730 4.900 200 +0.09(+1.87%)
Oct 01, 2013 4.830 4.810 4.810 4.810 4,400 -0.38(-7.32%)
Sep 26, 2013 5.200 5.190 5.190 5.190 1,100 -0.01(-0.19%)
Sep 25, 2013 5.170 5.200 5.170 5.200 600 +0.23(+4.63%)
Sep 23, 2013 5.210 4.970 4.970 4.970 500 -0.13(-2.55%)
Sep 20, 2013 4.770 5.250 4.770 5.100 600 +0.09(+1.80%)
Sep 19, 2013 4.980 5.070 4.730 5.010 402 -0.14(-2.72%)
Sep 16, 2013 5.090 5.150 5.150 5.150 1,200 +0.06(+1.18%)
Sep 13, 2013 4.900 5.090 4.900 5.090 1,600 +0.24(+4.95%)
Sep 09, 2013 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Sep 06, 2013 4.850 4.850 4.850 4.850 1,762 +0.04(+0.83%)
Sep 05, 2013 5.020 5.020 4.710 4.810 401 -0.17(-3.41%)
Sep 04, 2013 5.010 5.010 4.550 4.980 1,300 -0.09(-1.78%)
Sep 03, 2013 4.900 5.070 4.900 5.070 200 +0.61(+13.68%)
Aug 28, 2013 4.480 4.460 4.460 4.460 200 -0.08(-1.76%)
Aug 27, 2013 4.580 4.780 4.540 4.540 1,400 -0.23(-4.82%)
Aug 26, 2013 4.780 4.780 4.770 4.770 258 -0.02(-0.42%)
Aug 23, 2013 4.790 4.790 4.790 4.790 200 -0.00(-0.00%)
Aug 22, 2013 4.790 4.790 4.790 4.790 211 +0.20(+4.27%)
Aug 21, 2013 4.880 4.880 4.594 4.594 1,100 -0.66(-12.50%)
Aug 20, 2013 5.600 5.600 5.150 5.250 4,186 -0.12(-2.23%)
Aug 19, 2013 4.700 5.370 4.700 5.370 2,300 +0.67(+14.26%)
Aug 16, 2013 4.700 4.700 4.700 4.700 100 +0.10(+2.17%)
Aug 15, 2013 4.480 4.600 4.480 4.600 1,468 -0.15(-3.16%)
Aug 14, 2013 4.720 4.750 4.720 4.750 2,100 +0.39(+8.94%)
Aug 13, 2013 4.360 4.410 4.360 4.360 3,200 -0.34(-7.23%)
Aug 12, 2013 4.550 4.750 4.440 4.700 3,447 -0.02(-0.42%)
Aug 09, 2013 4.140 4.720 4.140 4.720 2,221 +0.52(+12.38%)
Aug 08, 2013 4.200 4.200 4.200 4.200 100 -0.31(-6.87%)
Aug 07, 2013 4.380 4.720 4.380 4.510 300 +0.08(+1.81%)
Aug 06, 2013 4.500 4.550 4.430 4.430 819 -0.04(-0.89%)
Aug 05, 2013 4.107 4.470 4.107 4.470 1,168 +0.07(+1.59%)
Aug 02, 2013 4.250 4.460 4.250 4.400 1,300 +0.20(+4.76%)
Jul 25, 2013 4.200 4.200 4.200 4.200 200 +0.00(+0.00%)
Jul 22, 2013 4.200 4.200 4.200 4.200 0 +0.05(+1.20%)
Jul 19, 2013 4.150 4.150 4.150 4.150 100 +0.03(+0.73%)
Jul 18, 2013 3.850 4.150 3.850 4.120 6,008 +0.27(+7.01%)
Jul 16, 2013 3.850 3.850 3.850 3.850 0 -0.11(-2.78%)
Jul 12, 2013 3.960 3.960 3.960 3.960 100 -0.01(-0.25%)
Jul 11, 2013 3.970 3.970 3.930 3.970 3,800 +0.09(+2.32%)
Jul 10, 2013 3.880 3.880 3.880 3.880 100 -0.02(-0.51%)
Jul 09, 2013 3.501 3.900 3.600 3.900 4,080 +0.30(+8.33%)
Jul 08, 2013 3.510 3.600 3.510 3.600 5,157 -0.22(-5.76%)
Jul 05, 2013 3.800 3.820 3.800 3.820 6,500 +0.01(+0.26%)
Jul 02, 2013 3.710 3.810 3.810 3.810 2,100 +0.00(+0.00%)
Jul 01, 2013 3.760 3.810 3.760 3.810 3,100 +0.05(+1.33%)
Jun 28, 2013 3.750 3.850 3.750 3.760 6,500 -0.06(-1.57%)
Jun 27, 2013 3.820 3.820 3.820 3.820 100 -0.03(-0.78%)
Jun 26, 2013 3.910 3.970 3.760 3.850 18,800 +0.00(+0.00%)
Jun 25, 2013 3.890 3.890 3.840 3.850 16,556 -0.03(-0.80%)
Jun 24, 2013 3.875 3.881 3.875 3.881 651 -0.16(-3.94%)
Jun 20, 2013 4.040 4.040 4.040 4.040 0 +0.04(+1.00%)
Jun 19, 2013 3.980 4.000 3.980 4.000 2,400 +0.09(+2.30%)
Jun 17, 2013 3.910 3.910 3.910 3.910 100 -0.14(-3.46%)
Jun 12, 2013 4.050 4.050 4.050 4.050 0 -0.11(-2.64%)
Jun 10, 2013 4.160 4.160 4.160 4.160 0 +0.04(+0.97%)
Jun 07, 2013 4.200 4.200 4.010 4.120 3,100 -0.08(-1.90%)
Jun 06, 2013 3.700 4.200 3.520 4.200 15,412 +0.50(+13.51%)
Jun 05, 2013 3.740 3.780 3.690 3.700 1,750 -0.08(-2.12%)
Jun 04, 2013 3.750 3.780 3.750 3.780 4,200 -0.04(-1.05%)
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.