Income Opportunity Realty Trust (NY: IOR )

13.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.33 13.52 12.33 12.44 1,870 +0.43(+3.58%)
Mar 30, 2022 11.75 12.44 11.56 12.01 14,098 +0.23(+1.95%)
Mar 29, 2022 11.78 11.78 11.78 11.78 309 +0.01(+0.08%)
Mar 28, 2022 11.85 12.33 11.77 11.77 1,920 +0.01(+0.09%)
Mar 25, 2022 11.57 12.24 11.57 11.76 2,044 +0.09(+0.77%)
Mar 24, 2022 12.52 12.52 11.67 11.67 11,012 -1.03(-8.11%)
Mar 23, 2022 13.40 13.40 12.70 12.70 2,460 -0.51(-3.86%)
Mar 22, 2022 14.45 14.45 13.01 13.21 5,878 -1.29(-8.90%)
Mar 21, 2022 14.22 14.50 13.04 14.50 12,971 +0.64(+4.62%)
Mar 18, 2022 11.95 14.02 11.72 13.86 42,618 +2.34(+20.31%)
Mar 17, 2022 11.75 11.98 11.50 11.52 2,189 -0.03(-0.26%)
Mar 16, 2022 12.15 12.15 11.55 11.55 3,697 -0.54(-4.43%)
Mar 15, 2022 11.06 12.55 11.06 12.09 7,618 +0.33(+2.76%)
Mar 14, 2022 14.21 15.36 10.05 11.76 113,613 -4.24(-26.50%)
Mar 11, 2022 14.70 16.99 14.70 16.00 28,031 +1.40(+9.59%)
Mar 10, 2022 14.35 15.10 14.35 14.60 2,485 -0.24(-1.62%)
Mar 08, 2022 14.84 220 -0.41(-2.69%)
Mar 04, 2022 15.25 31 +0.26(+1.73%)
Mar 03, 2022 14.50 15.25 14.00 14.99 2,662 -0.45(-2.91%)
Mar 02, 2022 15.88 15.88 15.10 15.44 5,088 +0.66(+4.47%)
Mar 01, 2022 14.58 15.40 14.58 14.78 2,396 -0.82(-5.26%)
Feb 28, 2022 16.25 16.25 15.60 15.60 1,900 +0.18(+1.17%)
Feb 25, 2022 15.25 15.47 15.04 15.42 14,131 +0.67(+4.54%)
Feb 24, 2022 15.35 15.35 14.75 14.75 1,597 -0.55(-3.59%)
Feb 23, 2022 15.30 15.30 15.30 15.30 424 -0.20(-1.29%)
Feb 22, 2022 15.70 15.70 14.73 15.50 9,817 -0.50(-3.12%)
Feb 18, 2022 16.00 0 +0.55(+3.56%)
Feb 17, 2022 14.50 16.40 14.50 15.45 18,822 +1.05(+7.29%)
Feb 16, 2022 15.00 15.45 14.40 14.40 8,511 +0.28(+1.98%)
Feb 15, 2022 14.74 15.00 13.62 14.12 30,603 -0.87(-5.80%)
Feb 14, 2022 15.00 16.10 13.81 14.99 28,423 +1.18(+8.54%)
Feb 11, 2022 12.50 15.14 11.97 13.81 77,666 +2.31(+20.06%)
Feb 09, 2022 11.50 2 -0.34(-2.85%)
Feb 08, 2022 11.84 11.84 11.84 11.84 268 +0.24(+2.07%)
Feb 03, 2022 11.60 14 -0.25(-2.11%)
Feb 02, 2022 11.47 12.10 11.28 11.85 5,943 +0.25(+2.16%)
Feb 01, 2022 11.40 12.14 11.32 11.60 14,106 +0.06(+0.52%)
Jan 31, 2022 11.95 11.95 11.08 11.54 1,323 -0.45(-3.75%)
Jan 28, 2022 11.36 12.32 11.16 11.99 31,283 +0.28(+2.39%)
Jan 26, 2022 11.71 57 -0.18(-1.51%)
Jan 25, 2022 11.20 11.89 11.20 11.89 4,516 +0.44(+3.84%)
Jan 24, 2022 11.45 11.45 11.45 11.45 650 -0.14(-1.24%)
Jan 21, 2022 11.65 11.85 11.59 11.59 1,330 +0.14(+1.26%)
Jan 20, 2022 11.45 11.45 11.45 11.45 442 -0.01(-0.10%)
Jan 19, 2022 12.05 12.05 11.45 11.46 730 -0.05(-0.42%)
Jan 18, 2022 11.86 11.86 11.51 11.51 1,033 -0.19(-1.62%)
Jan 12, 2022 11.70 0 -0.81(-6.44%)
Jan 11, 2022 12.50 12.51 12.50 12.51 1,304 +0.51(+4.22%)
Jan 10, 2022 11.75 12.00 11.75 12.00 1,121 +0.05(+0.42%)
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.