Income Opportunity Realty Trust (NY: IOR )

13.40 +0.90 (+7.20%)
Streaming Delayed Price Updated: 11:45 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.51 11.51 11.51 11.51 100 +0.00(+0.00%)
May 30, 2019 11.51 11.51 9 +0.00(+0.00%)
May 29, 2019 11.07 11.51 11.07 11.51 220 +0.16(+1.41%)
May 24, 2019 11.35 11.35 11.35 0 +0.10(+0.89%)
May 22, 2019 11.25 11.25 11.25 0 -0.38(-3.27%)
May 21, 2019 11.63 11.63 20 +0.00(+0.00%)
May 20, 2019 11.63 11.63 4 +0.00(+0.00%)
May 16, 2019 11.63 11.63 11.63 0 -0.21(-1.77%)
May 15, 2019 11.51 11.84 11.51 11.84 402 +0.28(+2.44%)
May 14, 2019 11.50 11.56 11.26 11.56 945 +0.63(+5.74%)
May 13, 2019 10.95 11.11 10.91 10.93 1,220 -0.57(-4.96%)
May 09, 2019 11.50 11.50 11.50 0 -0.33(-2.79%)
May 08, 2019 11.84 11.85 11.81 11.83 946 -0.05(-0.42%)
May 07, 2019 11.85 11.88 11.46 11.88 3,101 +0.37(+3.21%)
May 03, 2019 11.51 11.51 11.51 0 +0.00(+0.00%)
May 02, 2019 11.45 11.51 11.45 11.51 510 +0.06(+0.52%)
May 01, 2019 11.18 11.45 11.18 11.45 1,905 +0.45(+4.09%)
Apr 30, 2019 11.00 11.00 11.00 11.00 1 +0.00(+0.00%)
Apr 29, 2019 11.00 11.00 11.00 11.00 2 +0.00(+0.00%)
Apr 26, 2019 11.00 11.00 11.00 11.00 400 +0.05(+0.42%)
Apr 22, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 18, 2019 11.25 11.25 10.95 10.95 600 -0.12(-1.08%)
Apr 17, 2019 11.07 11.07 11.07 11.07 39 +0.00(+0.00%)
Apr 16, 2019 11.07 11.07 11.07 11.07 229 -0.26(-2.26%)
Apr 15, 2019 11.33 11.33 100 +0.00(+0.00%)
Apr 08, 2019 11.33 11.33 11.33 0 +0.37(+3.33%)
Apr 05, 2019 10.96 10.96 10.96 10.96 1,500 -0.24(-2.11%)
Apr 04, 2019 10.92 11.20 10.92 11.20 300 -0.15(-1.31%)
Apr 01, 2019 11.35 11.35 11.35 0 -0.01(-0.06%)
Mar 28, 2019 11.36 11.36 11.36 0 +0.00(+0.00%)
Mar 27, 2019 11.36 11.36 11.36 11.36 161 +0.19(+1.72%)
Mar 26, 2019 10.94 11.16 10.85 11.16 1,097 +0.26(+2.43%)
Mar 25, 2019 10.90 10.90 26 +0.00(+0.00%)
Mar 22, 2019 10.90 10.90 10.90 10.90 100 +0.00(+0.00%)
Mar 21, 2019 10.90 10.90 10.90 10.90 31 +0.00(+0.00%)
Mar 19, 2019 10.92 11.00 10.90 10.90 3,400 -0.10(-0.91%)
Mar 18, 2019 11.00 11.00 45 +0.00(+0.00%)
Mar 15, 2019 11.00 11.00 11.00 11.00 400 -0.20(-1.75%)
Mar 14, 2019 11.20 11.20 11.20 11.20 40 +0.00(+0.00%)
Mar 12, 2019 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 11, 2019 11.20 11.20 1 +0.00(+0.00%)
Mar 08, 2019 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Mar 07, 2019 11.20 11.20 11.20 11.20 78 +0.00(+0.00%)
Mar 06, 2019 11.20 11.20 11.20 11.20 28 +0.00(+0.00%)
Mar 05, 2019 11.20 11.20 11.20 11.20 519 +0.40(+3.66%)
Mar 04, 2019 10.81 10.85 10.80 10.80 474 -0.20(-1.82%)
Mar 01, 2019 11.00 11.00 11.00 11.00 300 +0.17(+1.57%)
Feb 28, 2019 10.83 10.83 10.83 10.83 10 +0.00(+0.00%)
Feb 27, 2019 10.80 10.86 10.80 10.83 888 +0.03(+0.23%)
Feb 26, 2019 10.80 10.80 10.80 10.80 64 +0.00(+0.00%)
Feb 25, 2019 10.80 10.80 10.80 10.80 2 +0.00(+0.00%)
Feb 22, 2019 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Feb 21, 2019 10.80 10.80 10.80 10.80 10 +0.00(+0.00%)
Feb 20, 2019 10.80 10.80 10.80 10.80 207 +0.00(+0.00%)
Feb 19, 2019 10.80 10.80 10.80 10.80 203 +0.00(+0.00%)
Feb 15, 2019 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Feb 14, 2019 10.80 10.80 10.80 10.80 128 +0.00(+0.00%)
Feb 13, 2019 10.80 10.80 10.80 10.80 322 +0.00(+0.05%)
Feb 12, 2019 10.80 10.80 10.80 10.80 14 +0.00(+0.00%)
Feb 11, 2019 10.80 10.80 10.80 10.80 69 +0.00(+0.00%)
Feb 08, 2019 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Feb 07, 2019 10.80 10.80 10.80 10.80 8 +0.00(+0.00%)
Feb 06, 2019 10.80 10.80 10.80 10.80 105 +0.26(+2.47%)
Feb 05, 2019 10.54 10.54 10.54 10.54 52 +0.00(+0.00%)
Feb 04, 2019 10.54 10.54 10.54 10.54 106 +0.00(+0.00%)
Feb 01, 2019 10.54 10.54 10.54 10.54 100 +0.00(+0.00%)
Jan 31, 2019 10.54 10.54 10.54 10.54 8 +0.00(+0.00%)
Jan 30, 2019 10.54 10.54 10.54 10.54 4 +0.00(+0.00%)
Jan 29, 2019 10.54 10.54 10.54 10.54 5 +0.00(+0.00%)
Jan 28, 2019 10.54 10.54 10.54 10.54 17 +0.00(+0.00%)
Jan 25, 2019 10.54 10.54 10.54 10.54 100 -0.16(-1.49%)
Jan 24, 2019 10.70 10.70 10.70 10.70 1,027 -0.16(-1.43%)
Jan 23, 2019 10.86 10.86 10.86 10.86 50 +0.00(+0.00%)
Jan 22, 2019 10.86 10.86 10.86 10.86 36 +0.00(+0.00%)
Jan 18, 2019 10.78 10.99 10.78 10.86 1,100 +0.22(+2.12%)
Jan 17, 2019 10.94 10.96 10.63 10.63 1,544 -0.37(-3.36%)
Jan 16, 2019 11.00 11.00 11.00 11.00 710 -0.00(-0.00%)
Jan 15, 2019 11.00 11.00 11.00 11.00 8 +0.00(+0.00%)
Jan 14, 2019 11.00 11.00 11.00 11.00 10 +0.00(+0.00%)
Jan 11, 2019 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jan 10, 2019 11.00 11.00 11.00 11.00 12 +0.00(+0.00%)
Jan 09, 2019 11.00 11.00 11.00 11.00 2 +0.00(+0.00%)
Jan 08, 2019 11.00 11.00 11.00 11.00 402 -0.58(-5.01%)
Jan 07, 2019 11.58 11.58 11.58 11.58 12 +0.00(+0.00%)
Jan 04, 2019 11.58 11.58 11.58 11.58 400 +1.25(+12.10%)
Jan 03, 2019 10.40 10.40 10.33 10.33 305 -1.20(-10.38%)
Jan 02, 2019 11.05 11.53 11.05 11.53 450 +0.86(+8.03%)
Dec 31, 2018 10.53 10.67 10.53 10.67 300 +0.16(+1.52%)
Dec 28, 2018 10.51 10.51 10.51 10.51 300 +0.27(+2.67%)
Dec 27, 2018 10.56 10.67 10.24 10.24 1,361 -0.70(-6.36%)
Dec 26, 2018 11.00 11.05 10.42 10.93 10,270 -0.07(-0.61%)
Dec 24, 2018 11.16 11.20 11.00 11.00 4,200 -1.01(-8.41%)
Dec 21, 2018 12.01 12.01 12.01 12.01 100 +0.00(+0.00%)
Dec 20, 2018 11.76 12.01 11.75 12.01 3,513 +0.61(+5.35%)
Dec 19, 2018 11.95 11.95 11.37 11.40 611 +0.25(+2.24%)
Dec 18, 2018 11.64 11.64 11.15 11.15 2,202 -0.52(-4.46%)
Dec 17, 2018 11.43 11.67 11.33 11.67 2,362 -0.31(-2.59%)
Dec 14, 2018 11.98 11.98 11.98 11.98 100 +0.00(+0.00%)
Dec 13, 2018 11.70 11.98 11.70 11.98 604 -0.28(-2.28%)
Dec 12, 2018 11.80 12.26 11.80 12.26 2,203 +0.96(+8.50%)
Dec 11, 2018 11.11 12.25 11.11 11.30 5,527 -0.35(-3.00%)
Dec 10, 2018 11.11 11.85 11.11 11.65 2,626 -0.13(-1.10%)
Dec 07, 2018 11.78 11.78 11.78 11.78 100 +0.77(+6.99%)
Dec 06, 2018 11.44 11.44 11.01 11.01 1,966 -0.74(-6.30%)
Dec 04, 2018 11.75 11.75 11.75 11.75 300 +0.16(+1.36%)
Dec 03, 2018 11.16 11.59 11.16 11.59 864 +0.43(+3.88%)
Nov 30, 2018 11.00 11.50 11.00 11.16 24,100 -0.03(-0.27%)
Nov 29, 2018 11.64 11.75 11.07 11.19 7,181 -0.06(-0.53%)
Nov 28, 2018 11.89 11.89 11.25 11.25 4,172 -0.10(-0.88%)
Nov 27, 2018 12.44 12.44 10.67 11.35 31,225 -1.09(-8.78%)
Nov 26, 2018 12.53 12.56 12.44 12.44 4,107 -0.20(-1.56%)
Nov 23, 2018 12.64 12.64 12.64 12.64 100 +0.53(+4.36%)
Nov 21, 2018 12.11 12.11 12.11 0 +0.44(+3.78%)
Nov 20, 2018 12.25 12.29 11.40 11.67 3,899 -0.93(-7.37%)
Nov 19, 2018 12.64 12.64 12.60 12.60 202 +0.77(+6.51%)
Nov 16, 2018 11.83 11.83 11.83 11.83 100 +0.02(+0.14%)
Nov 15, 2018 11.75 11.81 11.72 11.81 3,096 +0.29(+2.55%)
Nov 14, 2018 11.94 11.94 11.52 11.52 2,970 -0.72(-5.86%)
Nov 13, 2018 11.55 12.24 11.55 12.24 425 +0.09(+0.73%)
Nov 12, 2018 11.02 12.67 11.02 12.15 1,082 +0.88(+7.79%)
Nov 09, 2018 11.27 11.27 11.27 11.27 700 -0.87(-7.17%)
Nov 07, 2018 12.14 12.14 12.14 0 +0.00(+0.00%)
Nov 05, 2018 12.14 12.14 12.14 0 +0.54(+4.66%)
Nov 01, 2018 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 31, 2018 11.06 11.60 11.06 11.60 1,990 +0.55(+4.98%)
Oct 30, 2018 11.12 11.12 11.05 11.05 2,129 -0.50(-4.32%)
Oct 29, 2018 11.54 11.55 11.54 11.55 1,787 +0.02(+0.16%)
Oct 26, 2018 11.53 11.53 11.53 11.53 100 -0.00(-0.04%)
Oct 25, 2018 11.53 11.53 11.53 11.53 1,030 +0.19(+1.68%)
Oct 24, 2018 11.34 11.34 11.34 11.34 126 -0.08(-0.66%)
Oct 23, 2018 11.42 11.42 11.42 11.42 119 -0.07(-0.65%)
Oct 22, 2018 11.49 11.49 11.49 11.49 22 +0.00(+0.03%)
Oct 19, 2018 12.00 12.00 11.11 11.49 1,600 -0.51(-4.25%)
Oct 18, 2018 12.20 12.20 12.00 12.00 429 +0.29(+2.48%)
Oct 17, 2018 11.71 11.71 11.71 11.71 2 +0.00(+0.00%)
Oct 16, 2018 11.71 11.71 49 +0.00(+0.00%)
Oct 15, 2018 11.71 11.71 11.71 11.71 10 -0.00(-0.01%)
Oct 12, 2018 11.70 11.76 11.70 11.71 300 -0.49(-4.02%)
Oct 11, 2018 12.20 12.20 12.20 12.20 121 +0.20(+1.67%)
Oct 10, 2018 12.00 12.00 12.00 12.00 167 +0.00(+0.00%)
Oct 09, 2018 12.00 12.00 12.00 12.00 47 +0.00(+0.00%)
Oct 08, 2018 12.00 12.00 12.00 12.00 32 +0.00(+0.00%)
Oct 05, 2018 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Oct 04, 2018 12.00 12.00 12.00 12.00 30 +0.00(+0.00%)
Oct 03, 2018 12.00 12.15 12.00 12.00 1,906 -0.03(-0.25%)
Oct 02, 2018 12.20 12.52 12.03 12.03 3,816 +0.13(+1.09%)
Oct 01, 2018 12.03 12.35 11.79 11.90 11,755 +0.12(+1.02%)
Sep 28, 2018 11.55 11.78 11.55 11.78 300 +0.13(+1.12%)
Sep 27, 2018 11.47 11.75 11.43 11.65 3,234 -0.14(-1.21%)
Sep 26, 2018 11.79 11.79 17 +0.00(+0.00%)
Sep 25, 2018 11.79 11.79 11.79 11.79 1,911 +0.27(+2.37%)
Sep 24, 2018 11.52 11.52 11.52 11.52 908 -0.03(-0.26%)
Sep 21, 2018 11.55 11.55 11.55 11.55 500 +0.01(+0.06%)
Sep 20, 2018 12.04 12.04 11.54 11.54 363 -0.44(-3.64%)
Sep 19, 2018 12.00 12.35 11.98 11.98 2,356 -0.02(-0.17%)
Sep 18, 2018 11.84 12.00 11.81 12.00 3,919 -0.54(-4.27%)
Sep 17, 2018 12.32 12.53 12.00 12.53 1,305 +0.53(+4.46%)
Sep 14, 2018 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Sep 13, 2018 12.00 12.00 12.00 12.00 6 +0.00(+0.00%)
Sep 12, 2018 12.00 12.00 12.00 12.00 21 +0.00(+0.00%)
Sep 11, 2018 12.00 12.00 12.00 12.00 35 +0.00(+0.00%)
Sep 10, 2018 12.01 12.01 12.00 12.00 265 +0.39(+3.36%)
Sep 07, 2018 11.62 11.62 11.61 11.61 1,900 -0.41(-3.41%)
Sep 06, 2018 12.02 12.02 3 +0.00(+0.00%)
Sep 05, 2018 12.02 12.02 12.02 12.02 40 +0.00(+0.00%)
Sep 04, 2018 12.02 12.02 12.02 12.02 419 +0.00(+0.00%)
Aug 31, 2018 12.02 12.02 12.02 0 +0.00(+0.00%)
Aug 30, 2018 12.02 12.02 12.02 12.02 1,056 -0.16(-1.33%)
Aug 29, 2018 12.12 12.20 12.12 12.18 4,742 -0.02(-0.15%)
Aug 28, 2018 12.20 12.20 12.20 12.20 251 +0.00(+0.00%)
Aug 27, 2018 12.20 12.20 12.20 12.20 1,009 -0.05(-0.41%)
Aug 24, 2018 12.64 12.64 12.25 12.25 1,900 -0.35(-2.78%)
Aug 23, 2018 12.60 12.91 12.60 12.60 3,209 -0.73(-5.46%)
Aug 22, 2018 13.20 13.33 13.20 13.33 606 +0.13(+0.97%)
Aug 21, 2018 13.20 13.20 105 +0.00(+0.00%)
Aug 20, 2018 13.20 13.20 70 +0.00(+0.00%)
Aug 17, 2018 13.20 13.20 13.20 13.20 500 -0.07(-0.50%)
Aug 15, 2018 13.27 13.27 13.27 0 -0.33(-2.46%)
Aug 14, 2018 13.60 13.60 13.60 13.60 5 +0.00(+0.00%)
Aug 13, 2018 13.60 13.60 13.60 13.60 190 +0.30(+2.26%)
Aug 10, 2018 13.44 13.44 13.30 13.30 400 -0.25(-1.85%)
Aug 09, 2018 13.55 13.55 13.55 13.55 551 +0.04(+0.30%)
Aug 08, 2018 13.51 13.51 13.51 13.51 370 -0.03(-0.22%)
Aug 07, 2018 13.48 13.54 13.43 13.54 533 +0.09(+0.67%)
Aug 06, 2018 13.43 13.45 13.43 13.45 1,407 -0.14(-1.03%)
Aug 03, 2018 13.39 13.59 13.39 13.59 1,300 -0.06(-0.44%)
Aug 02, 2018 13.25 13.77 13.10 13.65 25,420 +0.40(+3.02%)
Aug 01, 2018 13.25 13.25 13.25 13.25 612 +0.15(+1.14%)
Jul 31, 2018 12.82 13.10 12.66 13.10 2,991 +0.00(+0.04%)
Jul 30, 2018 13.10 13.10 13.10 13.10 46 +0.00(+0.00%)
Jul 27, 2018 13.13 13.13 13.10 13.10 500 +0.28(+2.15%)
Jul 26, 2018 13.05 13.05 12.80 12.82 1,679 +0.01(+0.08%)
Jul 25, 2018 12.81 12.81 12.81 12.81 302 -0.19(-1.46%)
Jul 24, 2018 13.09 13.21 13.00 13.00 2,892 +0.00(+0.00%)
Jul 23, 2018 12.85 13.00 12.85 13.00 1,271 -0.09(-0.69%)
Jul 20, 2018 13.09 13.09 13.09 13.09 213 +0.25(+1.96%)
Jul 18, 2018 12.84 12.84 12.84 99 -0.24(-1.81%)
Jul 13, 2018 13.08 13.08 13.08 1 +0.27(+2.12%)
Jul 11, 2018 12.80 12.80 12.80 103 -0.25(-1.89%)
Jul 10, 2018 13.20 13.20 12.12 13.05 6,109 +0.02(+0.15%)
Jul 09, 2018 12.72 13.43 12.72 13.03 4,841 -0.38(-2.81%)
Jul 05, 2018 13.41 13.41 13.41 5 +0.06(+0.42%)
Jul 02, 2018 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 28, 2018 13.35 13.35 13.35 62 +0.02(+0.15%)
Jun 27, 2018 13.20 13.52 12.63 13.33 5,477 -0.35(-2.56%)
Jun 26, 2018 13.80 13.88 13.68 13.68 3,223 -0.57(-4.00%)
Jun 25, 2018 13.20 14.25 13.20 14.25 4,590 +0.75(+5.56%)
Jun 22, 2018 13.50 13.50 13.50 13.50 178 +0.01(+0.07%)
Jun 21, 2018 13.30 13.49 13.30 13.49 505 +0.13(+1.01%)
Jun 20, 2018 13.36 13.36 13.36 13.36 225 +0.16(+1.18%)
Jun 19, 2018 13.41 13.41 13.20 13.20 497 -0.20(-1.49%)
Jun 15, 2018 13.40 13.40 13.40 57 -0.12(-0.89%)
Jun 14, 2018 13.60 13.92 13.25 13.52 8,495 -0.08(-0.59%)
Jun 13, 2018 13.64 13.65 13.15 13.60 4,348 -0.09(-0.66%)
Jun 12, 2018 13.56 13.69 13.56 13.69 2,105 +0.31(+2.32%)
Jun 11, 2018 13.93 13.93 13.38 13.38 1,699 -0.22(-1.62%)
Jun 08, 2018 13.50 13.93 13.50 13.60 3,845 +0.00(+0.00%)
Jun 07, 2018 13.20 13.70 13.20 13.60 9,119 +0.35(+2.64%)
Jun 06, 2018 13.64 13.90 13.25 13.25 2,170 -0.38(-2.75%)
Jun 05, 2018 13.38 13.63 13.20 13.62 2,375 +0.22(+1.68%)
Jun 04, 2018 13.10 13.43 12.90 13.40 4,762 +0.00(+0.00%)
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.