Income Opportunity Realty Trust (NY: IOR )

11.62 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.430 3.570 3.420 3.570 11,859 +0.17(+5.00%)
May 30, 2013 3.550 3.550 3.400 3.400 2,200 +0.01(+0.29%)
May 29, 2013 3.340 3.550 3.340 3.390 8,005 +0.05(+1.50%)
May 28, 2013 3.340 3.340 3.340 3.340 1,100 +0.01(+0.30%)
May 24, 2013 3.440 3.440 3.330 3.330 3,250 -0.15(-4.31%)
May 23, 2013 3.470 3.480 3.470 3.480 1,550 +0.01(+0.29%)
May 22, 2013 3.620 3.620 3.470 3.470 1,472 -0.15(-4.14%)
May 21, 2013 3.620 3.620 3.620 3.620 1,500 +0.00(+0.00%)
May 20, 2013 3.660 3.660 3.620 3.620 4,000 -0.08(-2.16%)
May 17, 2013 3.760 3.850 3.660 3.700 4,800 -0.00(-0.00%)
May 16, 2013 3.600 3.700 3.600 3.700 31,892 +0.08(+2.21%)
May 15, 2013 3.520 3.640 3.520 3.620 25,623 +0.25(+7.26%)
May 13, 2013 3.380 3.380 3.330 3.375 8,781 +0.02(+0.75%)
May 10, 2013 3.330 3.510 3.310 3.350 16,351 +0.02(+0.72%)
May 09, 2013 3.350 3.380 3.300 3.326 11,511 +0.01(+0.18%)
May 08, 2013 3.300 3.320 3.300 3.320 500 -0.23(-6.48%)
May 03, 2013 3.570 3.550 3.550 3.550 200 -0.04(-1.11%)
May 02, 2013 3.518 3.590 3.510 3.590 1,830 +0.09(+2.57%)
May 01, 2013 3.450 3.500 3.450 3.500 4,100 -0.00(-0.00%)
Apr 30, 2013 3.400 3.500 3.400 3.500 6,811 +0.15(+4.48%)
Apr 29, 2013 3.300 3.418 3.255 3.350 3,376 +0.05(+1.52%)
Apr 26, 2013 3.250 3.300 3.250 3.300 2,200 +0.01(+0.43%)
Apr 25, 2013 3.286 3.286 3.286 3.286 200 -0.07(-2.20%)
Apr 24, 2013 3.300 3.360 3.290 3.360 1,809 +0.06(+1.82%)
Apr 23, 2013 3.360 3.360 3.300 3.300 900 -0.06(-1.79%)
Apr 19, 2013 3.360 3.360 3.360 3.360 0 +0.19(+5.97%)
Apr 18, 2013 3.260 3.260 3.160 3.171 1,441 -0.20(-5.91%)
Apr 16, 2013 3.360 3.370 3.370 3.370 300 -0.10(-2.88%)
Apr 12, 2013 3.470 3.470 3.470 3.470 200 -0.07(-1.98%)
Apr 11, 2013 3.540 3.540 3.540 3.540 100 +0.04(+1.14%)
Apr 09, 2013 3.550 3.500 3.500 3.500 200 +0.10(+2.94%)
Apr 08, 2013 3.400 3.400 3.400 3.400 100 -0.05(-1.45%)
Apr 05, 2013 3.460 3.470 3.450 3.450 700 +0.19(+5.83%)
Apr 01, 2013 3.260 3.260 3.260 3.260 400 -0.23(-6.59%)
Mar 28, 2013 3.310 3.490 3.260 3.490 2,300 +0.02(+0.63%)
Mar 27, 2013 3.468 3.468 3.468 3.468 100 -0.00(-0.06%)
Mar 22, 2013 3.530 3.470 3.470 3.470 200 -0.11(-3.07%)
Mar 21, 2013 3.580 3.580 3.580 3.580 100 +0.36(+11.18%)
Mar 15, 2013 3.430 3.220 3.220 3.220 200 -0.04(-1.23%)
Mar 14, 2013 3.570 3.570 3.260 3.260 1,253 +0.03(+0.93%)
Mar 13, 2013 3.290 3.290 3.230 3.230 600 -0.06(-1.82%)
Mar 12, 2013 3.302 3.340 3.230 3.290 627 -0.06(-1.79%)
Mar 11, 2013 3.220 3.350 3.220 3.350 2,416 -0.07(-2.05%)
Mar 08, 2013 3.420 3.420 3.420 3.420 200 -0.17(-4.64%)
Mar 07, 2013 3.310 3.586 3.310 3.586 300 +0.14(+3.95%)
Mar 06, 2013 3.450 3.613 3.450 3.450 725 -0.29(-7.75%)
Mar 05, 2013 3.557 3.740 3.557 3.740 300 +0.14(+3.89%)
Mar 04, 2013 3.600 3.600 3.600 3.600 506 +0.00(+0.00%)
Feb 28, 2013 3.560 3.600 3.600 3.600 600 +0.15(+4.35%)
Feb 26, 2013 3.450 3.450 3.450 3.450 0 +0.09(+2.68%)
Feb 25, 2013 3.540 3.540 3.360 3.360 850 -0.28(-7.69%)
Feb 21, 2013 3.640 3.640 3.640 3.640 0 -0.11(-2.93%)
Feb 20, 2013 3.800 3.980 3.750 3.750 1,999 -0.12(-3.10%)
Feb 19, 2013 3.730 3.870 3.730 3.870 5,659 +0.12(+3.20%)
Feb 14, 2013 3.560 3.750 3.750 3.750 500 -0.09(-2.35%)
Feb 13, 2013 3.690 3.840 3.690 3.840 2,754 +0.21(+5.79%)
Feb 12, 2013 3.450 3.630 3.450 3.630 450 -0.07(-1.89%)
Feb 07, 2013 3.700 3.700 3.700 3.700 100 +0.08(+2.21%)
Feb 05, 2013 3.720 3.620 3.620 3.620 600 +0.01(+0.28%)
Feb 04, 2013 3.510 3.610 3.510 3.610 400 +0.05(+1.39%)
Feb 01, 2013 3.400 3.570 3.400 3.560 400 +0.23(+6.92%)
Jan 31, 2013 3.360 3.360 3.330 3.330 222 -0.16(-4.58%)
Jan 29, 2013 3.820 3.490 3.490 3.490 1,600 +0.09(+2.65%)
Jan 28, 2013 3.690 3.690 3.400 3.400 500 -0.29(-7.86%)
Jan 25, 2013 3.830 3.830 3.690 3.690 1,000 -0.14(-3.66%)
Jan 24, 2013 3.820 3.830 3.820 3.830 300 +0.07(+1.86%)
Jan 23, 2013 3.760 3.760 3.760 3.760 230 -0.02(-0.53%)
Jan 22, 2013 3.370 3.780 3.370 3.780 1,100 +0.27(+7.69%)
Jan 18, 2013 3.150 3.640 3.150 3.510 4,999 -0.27(-7.14%)
Jan 17, 2013 3.500 3.780 3.500 3.780 250 -0.06(-1.56%)
Jan 15, 2013 3.840 3.840 3.840 3.840 600 +0.09(+2.40%)
Jan 14, 2013 3.750 3.750 3.750 3.750 100 -0.04(-1.06%)
Jan 11, 2013 3.780 3.790 3.780 3.790 751 -0.04(-1.04%)
Jan 10, 2013 3.660 3.830 3.660 3.830 400 +0.15(+4.08%)
Jan 09, 2013 3.870 3.870 3.680 3.680 1,700 -0.15(-3.92%)
Jan 08, 2013 3.870 4.000 3.800 3.830 780 +0.16(+4.36%)
Jan 07, 2013 3.150 3.670 3.140 3.670 4,873 +0.42(+12.80%)
Jan 04, 2013 3.254 3.254 3.254 3.254 300 -0.23(-6.51%)
Jan 02, 2013 3.480 3.480 3.480 3.480 0 -0.02(-0.57%)
Dec 31, 2012 3.500 3.500 3.500 3.500 586 -0.01(-0.29%)
Dec 28, 2012 3.510 3.510 3.510 3.510 100 +0.09(+2.63%)
Dec 18, 2012 3.420 3.420 3.420 3.420 0 -0.06(-1.72%)
Dec 14, 2012 3.480 3.480 3.480 3.480 100 +0.03(+0.87%)
Dec 13, 2012 3.300 3.480 3.270 3.450 622 -0.14(-3.90%)
Dec 12, 2012 3.550 3.590 3.550 3.590 900 +0.04(+1.13%)
Dec 11, 2012 3.530 3.550 3.530 3.550 800 +0.08(+2.31%)
Dec 06, 2012 3.500 3.470 3.470 3.470 1,200 -0.03(-0.86%)
Dec 05, 2012 3.170 3.500 3.150 3.500 1,559 +0.43(+13.86%)
Dec 04, 2012 3.020 3.310 3.020 3.074 844 -0.10(-3.03%)
Nov 30, 2012 2.940 3.170 2.940 3.170 1,250 +0.03(+0.96%)
Nov 28, 2012 3.290 3.140 3.140 3.140 2,300 -0.21(-6.27%)
Nov 27, 2012 3.390 3.470 3.350 3.350 1,400 +0.25(+8.06%)
Nov 26, 2012 3.210 3.210 3.100 3.100 200 +0.12(+4.03%)
Nov 20, 2012 2.980 2.980 2.980 2.980 100 +0.06(+2.05%)
Nov 19, 2012 2.940 2.940 2.920 2.920 2,900 -0.14(-4.57%)
Nov 16, 2012 3.080 3.080 3.060 3.060 2,640 -0.01(-0.33%)
Nov 15, 2012 3.070 3.110 3.070 3.070 1,000 -0.13(-4.06%)
Nov 14, 2012 3.060 3.200 3.060 3.200 3,284 -0.23(-6.71%)
Nov 12, 2012 3.220 3.430 3.430 3.430 300 +0.10(+2.95%)
Nov 09, 2012 3.470 3.500 3.332 3.332 1,722 -0.12(-3.43%)
Nov 08, 2012 3.530 3.620 3.450 3.450 7,570 -0.05(-1.43%)
Nov 06, 2012 3.500 3.500 3.500 3.500 1,100 +0.19(+5.74%)
Nov 01, 2012 3.310 3.310 3.310 3.310 0 -0.07(-2.07%)
Oct 26, 2012 3.160 3.380 3.380 3.380 5,300 +0.11(+3.36%)
Oct 25, 2012 3.250 3.270 3.050 3.270 1,830 +0.11(+3.48%)
Oct 22, 2012 3.050 3.160 3.160 3.160 3,100 +0.06(+1.94%)
Oct 19, 2012 3.100 3.100 3.100 3.100 300 -0.11(-3.43%)
Oct 17, 2012 3.210 3.210 3.210 3.210 0 -0.19(-5.59%)
Oct 16, 2012 3.490 3.570 3.400 3.400 1,200 +0.01(+0.29%)
Oct 15, 2012 3.810 3.810 3.390 3.390 7,300 -0.49(-12.63%)
Oct 12, 2012 3.880 3.880 3.880 3.880 300 +0.22(+6.01%)
Oct 10, 2012 3.500 3.660 3.660 3.660 1,900 -0.06(-1.61%)
Oct 09, 2012 4.160 4.160 3.720 3.720 3,600 -0.13(-3.38%)
Oct 08, 2012 3.810 4.310 3.790 3.850 15,032 +0.06(+1.58%)
Oct 05, 2012 3.790 3.790 3.790 3.790 500 +0.00(+0.00%)
Oct 04, 2012 3.620 3.790 3.620 3.790 2,904 +0.00(+0.00%)
Oct 03, 2012 3.600 3.790 3.600 3.790 1,713 +0.04(+1.06%)
Oct 01, 2012 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Sep 28, 2012 3.370 3.590 3.370 3.450 3,796 -0.05(-1.43%)
Sep 27, 2012 3.640 3.640 2.780 3.500 13,734 -0.13(-3.58%)
Sep 26, 2012 3.870 3.870 3.630 3.630 4,947 -0.34(-8.56%)
Sep 25, 2012 4.250 4.250 3.600 3.970 14,833 -0.19(-4.57%)
Sep 24, 2012 4.140 4.380 3.770 4.160 12,294 +0.06(+1.46%)
Sep 21, 2012 3.150 4.780 3.130 4.100 57,473 +1.26(+44.37%)
Sep 20, 2012 2.690 3.250 2.520 2.840 18,100 +0.20(+7.58%)
Sep 19, 2012 2.330 2.790 2.330 2.640 5,783 +0.41(+18.38%)
Sep 18, 2012 2.120 2.230 2.120 2.230 468 +0.07(+3.07%)
Sep 17, 2012 2.180 2.200 2.163 2.163 345 -0.14(-5.93%)
Sep 14, 2012 2.290 2.300 2.290 2.300 800 +0.08(+3.60%)
Sep 13, 2012 2.210 2.220 2.210 2.220 650 +0.03(+1.37%)
Sep 12, 2012 2.080 2.190 2.080 2.190 709 -0.06(-2.67%)
Sep 10, 2012 2.200 2.250 2.250 2.250 1,300 +0.12(+5.63%)
Sep 07, 2012 2.100 2.130 1.950 2.130 2,651 +0.04(+1.91%)
Sep 06, 2012 1.940 2.090 1.940 2.090 5,105 -0.09(-4.13%)
Sep 05, 2012 2.200 2.270 1.945 2.180 5,487 -0.01(-0.46%)
Sep 04, 2012 2.050 2.200 2.050 2.190 2,700 -0.05(-2.23%)
Aug 31, 2012 2.370 2.370 2.020 2.240 4,365 -0.25(-10.04%)
Aug 30, 2012 2.320 2.890 2.320 2.490 25,238 +0.28(+12.67%)
Aug 29, 2012 2.330 2.340 2.200 2.210 5,370 +0.28(+14.51%)
Aug 24, 2012 2.120 1.930 1.930 1.930 900 -0.17(-8.10%)
Aug 23, 2012 2.110 2.110 2.100 2.100 500 -0.02(-0.97%)
Aug 22, 2012 2.300 2.300 2.120 2.120 400 -0.08(-3.61%)
Aug 17, 2012 2.210 2.200 2.200 2.200 1,600 +0.09(+4.27%)
Aug 16, 2012 2.050 2.110 2.050 2.110 600 +0.19(+9.90%)
Aug 15, 2012 1.920 1.920 1.920 1.920 204 -0.07(-3.52%)
Aug 14, 2012 1.900 1.990 1.760 1.990 8,403 +0.24(+13.71%)
Aug 13, 2012 1.700 1.750 1.700 1.750 400 -0.01(-0.57%)
Aug 10, 2012 1.670 1.760 1.670 1.760 1,487 +0.02(+1.15%)
Aug 09, 2012 1.680 1.740 1.560 1.740 5,850 +0.04(+2.35%)
Aug 08, 2012 1.710 1.710 1.700 1.700 1,000 -0.10(-5.56%)
Aug 07, 2012 1.820 1.840 1.800 1.800 1,790 +0.10(+5.88%)
Aug 03, 2012 1.610 1.700 1.700 1.700 700 +0.00(+0.00%)
Aug 01, 2012 1.720 1.700 1.700 1.700 500 -0.05(-2.86%)
Jul 31, 2012 1.730 1.750 1.730 1.750 380 -0.09(-4.89%)
Jul 30, 2012 1.840 1.840 1.840 1.840 100 +0.01(+0.55%)
Jul 26, 2012 1.830 1.830 1.830 1.830 100 -0.01(-0.54%)
Jul 24, 2012 1.710 1.840 1.840 1.840 1,200 +0.13(+7.60%)
Jul 23, 2012 1.720 1.720 1.710 1.710 600 -0.07(-3.93%)
Jul 20, 2012 1.710 1.780 1.710 1.780 988 +0.07(+3.98%)
Jul 19, 2012 1.710 1.712 1.710 1.712 788 -0.29(-14.41%)
Jul 14, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 13, 2012 2.000 2.000 1.710 2.000 2,494 -0.09(-4.31%)
Jul 10, 2012 2.090 2.090 2.090 2.090 100 +0.17(+8.85%)
Jul 06, 2012 1.910 1.920 1.920 1.920 2,600 +0.02(+1.05%)
Jul 05, 2012 1.880 1.900 1.820 1.900 1,300 +0.14(+7.95%)
Jul 02, 2012 1.760 1.760 1.760 1.760 0 -0.02(-1.35%)
Jun 29, 2012 1.770 1.860 1.770 1.784 574 -0.07(-3.57%)
Jun 27, 2012 1.820 1.850 1.850 1.850 1,200 -0.02(-1.07%)
Jun 25, 2012 1.870 1.870 1.870 1.870 10,000 -0.06(-3.11%)
Jun 22, 2012 1.930 1.930 1.930 1.930 100 -0.02(-1.03%)
Jun 21, 2012 1.950 1.950 1.920 1.950 17,850 -0.03(-1.52%)
Jun 19, 2012 2.060 1.980 1.980 1.980 6,000 -0.17(-7.91%)
Jun 15, 2012 2.280 2.150 2.150 2.150 5,000 +0.00(+0.00%)
Jun 14, 2012 1.950 2.200 1.950 2.150 24,740 +0.15(+7.50%)
Jun 13, 2012 2.100 2.100 2.000 2.000 1,200 -0.10(-4.76%)
Jun 12, 2012 2.100 2.150 2.100 2.100 3,522 +0.00(+0.00%)
Jun 11, 2012 2.200 2.200 1.960 2.100 5,583 +0.18(+9.65%)
Jun 08, 2012 2.150 2.150 1.840 1.915 5,513 -0.23(-10.92%)
Jun 07, 2012 1.650 2.192 1.650 2.150 22,550 +0.54(+33.54%)
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.