Income Opportunity Realty Trust (NY: IOR )

13.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.135 5.700 4.928 5.700 5,766 +0.45(+8.57%)
Dec 30, 2008 4.550 5.300 4.550 5.250 9,000 +0.26(+5.21%)
Dec 29, 2008 4.770 5.000 4.000 4.990 14,616 +0.01(+0.20%)
Dec 26, 2008 5.450 5.650 4.150 4.980 0 -0.97(-16.27%)
Dec 24, 2008 8.000 8.000 3.050 5.947 14,231 -1.89(-24.14%)
Dec 23, 2008 9.510 10.19 7.500 7.840 15,000 -1.76(-18.33%)
Dec 22, 2008 10.00 10.20 9.296 9.600 17,872 +0.30(+3.22%)
Dec 19, 2008 8.870 9.650 8.200 9.300 23,572 +1.08(+13.19%)
Dec 18, 2008 7.490 8.970 7.400 8.216 6,598 +0.98(+13.48%)
Dec 17, 2008 7.200 7.500 6.400 7.240 5,715 +0.24(+3.43%)
Dec 16, 2008 7.680 7.680 6.434 7.000 8,006 -0.11(-1.56%)
Dec 15, 2008 7.340 7.850 7.050 7.111 7,906 +0.31(+4.58%)
Dec 12, 2008 6.400 7.260 6.400 6.800 0 +0.36(+5.59%)
Dec 11, 2008 6.200 6.440 6.200 6.440 300 +0.44(+7.33%)
Dec 10, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 09, 2008 6.200 6.200 6.000 6.000 300 -0.01(-0.17%)
Dec 05, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Dec 04, 2008 5.890 6.020 4.720 6.010 4,600 -0.08(-1.31%)
Dec 02, 2008 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Dec 01, 2008 5.290 6.100 4.400 6.090 4,428 +0.09(+1.50%)
Nov 28, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 26, 2008 6.000 6.000 6.000 6.000 200 +0.20(+3.45%)
Nov 25, 2008 5.832 5.832 5.800 5.800 339 -0.40(-6.45%)
Nov 24, 2008 6.000 6.200 6.000 6.200 349 +0.17(+2.75%)
Nov 21, 2008 5.800 6.034 5.800 6.034 3,326 +0.03(+0.57%)
Nov 20, 2008 6.000 6.000 6.000 6.000 300 -0.40(-6.25%)
Nov 19, 2008 6.400 6.400 6.400 6.400 200 +0.39(+6.49%)
Nov 14, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Nov 13, 2008 6.010 6.010 6.010 6.010 400 -0.19(-3.06%)
Nov 11, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 10, 2008 6.510 6.520 6.000 6.200 3,582 +0.20(+3.33%)
Nov 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 06, 2008 5.800 6.000 5.800 6.000 1,300 -0.05(-0.83%)
Nov 05, 2008 6.450 6.450 6.050 6.050 2,200 +0.05(+0.83%)
Nov 04, 2008 5.600 6.200 5.400 6.000 3,400 -0.05(-0.83%)
Nov 03, 2008 6.040 6.090 5.965 6.050 10,465 +0.05(+0.83%)
Oct 31, 2008 5.800 6.250 5.800 6.000 5,207 +0.40(+7.14%)
Oct 30, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 29, 2008 5.460 5.600 5.400 5.600 500 +0.60(+12.00%)
Oct 28, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 27, 2008 5.000 5.000 5.000 5.000 200 -0.20(-3.85%)
Oct 24, 2008 5.100 5.200 5.000 5.200 600 +0.15(+2.97%)
Oct 23, 2008 4.900 5.250 4.900 5.050 1,250 +0.35(+7.45%)
Oct 22, 2008 4.500 4.700 4.500 4.700 500 +0.40(+9.30%)
Oct 21, 2008 4.000 4.300 4.000 4.300 1,200 +0.45(+11.69%)
Oct 17, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 16, 2008 3.850 3.850 3.850 3.850 100 +0.30(+8.45%)
Oct 15, 2008 3.800 3.800 3.550 3.550 800 -0.45(-11.25%)
Oct 14, 2008 4.000 4.000 3.450 4.000 5,900 -0.00(-0.00%)
Oct 09, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 08, 2008 4.000 4.000 4.000 4.000 500 -0.20(-4.76%)
Oct 07, 2008 4.200 4.200 4.200 4.200 100 -0.20(-4.55%)
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.