Income Opportunity Realty Trust (NY: IOR )

11.60 USD +0.15 (+1.31%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.440 4.440 3.990 4.000 8,795 -0.52(-11.50%)
Feb 25, 2011 2.900 4.890 2.800 4.520 30,447 +1.56(+52.70%)
Feb 24, 2011 3.080 3.080 2.960 2.960 500 -0.04(-1.33%)
Feb 23, 2011 3.020 3.060 3.000 3.000 1,550 -0.06(-1.96%)
Feb 22, 2011 3.310 3.490 3.010 3.060 5,420 -0.24(-7.27%)
Feb 18, 2011 2.770 3.740 2.770 3.300 43,733 +0.55(+20.00%)
Feb 17, 2011 2.750 2.750 2.750 2.750 100 -0.01(-0.37%)
Feb 16, 2011 2.620 2.760 2.620 2.760 400 +0.11(+4.11%)
Feb 14, 2011 2.730 2.651 2.651 2.651 10,200 -0.29(-9.98%)
Feb 11, 2011 3.200 3.200 2.940 2.945 13,900 -0.35(-10.76%)
Feb 10, 2011 3.300 3.300 3.300 3.300 100 +0.05(+1.54%)
Feb 09, 2011 3.210 3.250 3.210 3.250 400 +0.05(+1.56%)
Feb 04, 2011 3.350 3.200 3.200 3.200 2,700 +0.00(+0.00%)
Feb 03, 2011 3.200 3.200 3.200 3.200 404 -0.05(-1.54%)
Feb 02, 2011 3.220 3.250 3.200 3.250 1,920 -0.16(-4.69%)
Feb 01, 2011 3.220 3.410 3.220 3.410 1,200 +0.01(+0.29%)
Jan 31, 2011 3.700 3.700 3.400 3.400 300 +0.00(+0.00%)
Jan 28, 2011 3.560 3.600 3.400 3.400 12,091 -0.40(-10.50%)
Jan 25, 2011 3.800 3.799 3.799 3.799 300 +0.14(+3.77%)
Jan 24, 2011 3.850 3.850 3.661 3.661 1,400 -0.19(-4.91%)
Jan 20, 2011 3.850 3.850 3.850 3.850 300 +0.00(+0.00%)
Jan 18, 2011 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Jan 07, 2011 3.850 3.850 3.850 3.850 0 -0.03(-0.77%)
Jan 06, 2011 3.880 3.880 3.880 3.880 150 +0.03(+0.78%)
Jan 03, 2011 3.850 3.850 3.850 3.850 500 -0.30(-7.23%)
Dec 31, 2010 4.240 4.340 4.150 4.150 400 +0.15(+3.75%)
Dec 30, 2010 3.650 4.000 3.650 4.000 700 +0.00(+0.00%)
Dec 29, 2010 3.700 4.000 3.700 4.000 1,191 +0.38(+10.65%)
Dec 27, 2010 3.620 3.615 3.615 3.615 200 -0.31(-8.02%)
Dec 23, 2010 3.550 3.930 3.550 3.930 4,800 +0.13(+3.42%)
Dec 21, 2010 3.920 3.800 3.800 3.800 2,900 +0.20(+5.56%)
Dec 16, 2010 3.600 3.600 3.600 3.600 600 -0.21(-5.51%)
Dec 13, 2010 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Dec 09, 2010 3.810 3.810 3.810 3.810 700 +0.30(+8.55%)
Dec 07, 2010 3.650 3.510 3.510 3.510 1,600 -0.14(-3.84%)
Dec 06, 2010 3.650 3.650 3.650 3.650 900 -0.00(-0.00%)
Dec 02, 2010 3.650 3.650 3.650 3.650 0 -0.10(-2.66%)
Nov 30, 2010 3.750 3.750 3.750 3.750 0 -0.07(-1.83%)
Nov 29, 2010 3.680 3.820 3.630 3.820 3,802 -0.17(-4.26%)
Nov 19, 2010 3.990 3.990 3.990 3.990 0 -0.11(-2.68%)
Nov 15, 2010 4.100 4.100 4.100 4.100 0 +0.06(+1.48%)
Nov 11, 2010 4.040 4.040 4.040 4.040 0 -0.30(-6.91%)
Nov 02, 2010 4.290 4.340 4.340 4.340 700 +0.28(+6.89%)
Nov 01, 2010 4.250 4.250 4.060 4.060 412 +0.00(+0.00%)
Oct 29, 2010 4.050 4.060 4.050 4.060 960 +0.02(+0.50%)
Oct 28, 2010 4.040 4.040 4.040 4.040 100 +0.15(+3.86%)
Oct 27, 2010 3.350 3.890 3.350 3.890 1,300 -0.24(-5.81%)
Oct 20, 2010 4.130 4.130 4.130 4.130 2,000 -0.17(-3.95%)
Oct 18, 2010 4.110 4.300 4.300 4.300 700 -0.05(-1.15%)
Oct 14, 2010 4.350 4.350 4.350 4.350 100 -0.07(-1.58%)
Oct 13, 2010 4.400 4.420 4.400 4.420 300 +0.12(+2.79%)
Oct 12, 2010 4.300 4.300 4.250 4.300 844 -0.05(-1.15%)
Oct 07, 2010 4.350 4.350 4.350 4.350 300 -0.16(-3.55%)
Oct 05, 2010 4.510 4.510 4.510 4.510 200 +0.01(+0.22%)
Oct 04, 2010 4.320 4.500 4.320 4.500 500 +0.05(+1.12%)
Oct 01, 2010 4.450 4.720 4.450 4.450 1,700 -0.18(-3.89%)
Sep 30, 2010 4.600 4.650 4.600 4.630 1,439 +0.06(+1.31%)
Sep 29, 2010 5.030 5.030 4.330 4.570 4,190 -0.48(-9.50%)
Sep 24, 2010 5.050 5.050 5.050 5.050 200 +0.04(+0.80%)
Sep 20, 2010 5.450 5.010 5.010 5.010 2,700 -0.23(-4.39%)
Sep 17, 2010 5.240 5.240 5.240 5.240 101 -0.01(-0.22%)
Sep 13, 2010 4.750 5.251 5.251 5.251 1,300 +0.65(+14.16%)
Sep 08, 2010 4.600 4.600 4.600 4.600 200 +0.06(+1.32%)
Sep 03, 2010 4.540 4.540 4.540 4.540 100 +0.11(+2.48%)
Sep 02, 2010 4.430 4.430 4.430 4.430 100 -0.25(-5.34%)
Aug 30, 2010 4.340 4.680 4.680 4.680 400 +0.09(+1.96%)
Aug 27, 2010 4.590 4.850 4.590 4.590 500 -0.51(-10.00%)
Aug 26, 2010 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Aug 23, 2010 5.100 5.100 5.100 5.100 100 +0.07(+1.39%)
Aug 20, 2010 4.815 5.030 4.815 5.030 315 +0.05(+1.00%)
Aug 19, 2010 4.990 4.990 4.980 4.980 400 -0.26(-4.96%)
Aug 17, 2010 5.230 5.240 5.240 5.240 400 +1.12(+27.34%)
Aug 16, 2010 5.600 5.600 4.115 4.115 1,030 -1.73(-29.66%)
Aug 13, 2010 5.850 5.850 5.850 5.850 100 -0.15(-2.50%)
Aug 10, 2010 6.200 6.000 6.000 6.000 1,200 -0.35(-5.51%)
Aug 06, 2010 6.350 6.350 6.350 6.350 100 +0.00(+0.00%)
Aug 05, 2010 6.350 6.350 6.350 6.350 100 -0.25(-3.79%)
Aug 03, 2010 6.600 6.600 6.600 6.600 600 +0.15(+2.33%)
Aug 02, 2010 6.070 6.450 6.070 6.450 400 +0.60(+10.26%)
Jul 23, 2010 5.850 5.850 5.850 5.850 0 +0.25(+4.46%)
Jul 22, 2010 5.700 5.700 5.600 5.600 600 -0.39(-6.51%)
Jul 07, 2010 5.800 5.990 5.990 5.990 200 +0.44(+7.93%)
Jul 06, 2010 5.550 5.550 5.550 5.550 100 +0.25(+4.72%)
Jul 01, 2010 5.300 5.300 5.300 5.300 100 -0.30(-5.36%)
Jun 28, 2010 5.600 5.600 5.600 5.600 100 -0.40(-6.67%)
Jun 25, 2010 6.000 6.000 6.000 6.000 354 +0.00(+0.00%)
Jun 09, 2010 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Jun 07, 2010 6.000 6.000 6.000 6.000 0 -0.01(-0.17%)
Jun 04, 2010 6.010 6.010 6.010 6.010 300 -0.02(-0.33%)
Jun 02, 2010 6.150 6.030 6.030 6.030 1,000 -0.22(-3.52%)
Jun 01, 2010 6.000 6.250 6.000 6.250 740 +0.20(+3.31%)
May 28, 2010 6.050 6.780 6.000 6.050 300 -0.40(-6.20%)
May 27, 2010 5.940 6.530 5.940 6.450 1,200 +0.52(+8.77%)
May 21, 2010 5.600 5.930 5.930 5.930 1,900 +0.34(+6.08%)
May 18, 2010 6.180 5.590 5.590 5.590 4,400 -0.62(-10.06%)
May 17, 2010 6.215 6.215 6.215 6.215 120 -0.37(-5.55%)
May 13, 2010 6.580 6.580 6.580 6.580 0 +0.73(+12.48%)
May 10, 2010 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 07, 2010 5.850 5.850 5.850 5.850 500 +0.35(+6.36%)
May 06, 2010 5.500 5.500 5.500 5.500 100 +0.08(+1.48%)
May 05, 2010 6.450 6.450 5.100 5.420 1,400 -0.77(-12.44%)
Apr 30, 2010 6.190 6.190 6.190 6.190 0 +0.59(+10.54%)
Apr 29, 2010 5.600 5.600 5.600 5.600 300 -0.26(-4.36%)
Apr 26, 2010 5.855 5.855 5.855 5.855 0 +0.37(+6.65%)
Apr 20, 2010 5.490 5.490 5.490 5.490 0 -0.21(-3.68%)
Apr 15, 2010 5.700 5.700 5.700 5.700 0 +0.04(+0.80%)
Apr 13, 2010 5.655 5.655 5.655 5.655 0 -0.01(-0.26%)
Apr 09, 2010 5.670 5.670 5.670 5.670 0 +0.51(+9.99%)
Apr 08, 2010 5.160 5.160 5.155 5.155 282 -0.10(-1.90%)
Apr 06, 2010 5.255 5.255 5.255 5.255 0 -0.24(-4.28%)
Apr 05, 2010 5.305 5.490 5.145 5.490 749 -0.46(-7.73%)
Mar 30, 2010 5.950 5.950 5.950 5.950 200 +0.00(+0.08%)
Mar 29, 2010 5.500 5.945 5.500 5.945 911 +0.85(+16.57%)
Mar 26, 2010 5.570 5.910 5.080 5.100 2,686 -0.50(-8.93%)
Mar 24, 2010 5.600 5.600 5.600 5.600 0 +0.05(+0.90%)
Mar 22, 2010 5.550 5.550 5.550 5.550 0 -0.25(-4.31%)
Mar 17, 2010 5.800 5.800 5.800 5.800 0 -0.70(-10.77%)
Mar 16, 2010 7.000 7.000 6.500 6.500 600 +0.25(+4.00%)
Mar 12, 2010 6.250 6.250 6.250 6.250 0 +0.20(+3.31%)
Mar 09, 2010 6.050 6.050 6.050 6.050 0 -0.01(-0.17%)
Mar 05, 2010 6.060 6.060 6.060 6.060 0 +0.55(+9.98%)
Mar 03, 2010 6.650 5.510 5.510 5.510 700 -1.54(-21.84%)
Mar 02, 2010 7.050 7.050 7.050 7.050 300 +0.29(+4.29%)
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.