Income Opportunity Realty Trust (NY: IOR )

11.45 USD -0.14 (-1.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.000 7.200 7.000 7.200 2,200 +0.15(+2.13%)
Jul 28, 2005 6.900 7.050 6.900 7.050 500 +0.03(+0.43%)
Jul 27, 2005 7.400 7.400 7.000 7.020 7,800 -0.03(-0.43%)
Jul 26, 2005 7.050 7.050 7.050 7.050 1,100 +0.00(+0.00%)
Jul 25, 2005 7.200 7.200 7.000 7.050 4,400 +0.10(+1.44%)
Jul 22, 2005 6.900 6.950 6.600 6.950 9,500 +0.00(+0.00%)
Jul 21, 2005 7.000 7.000 6.670 6.950 3,700 -0.25(-3.47%)
Jul 20, 2005 7.400 7.400 7.200 7.200 2,000 -0.20(-2.70%)
Jul 19, 2005 7.300 7.500 7.300 7.400 4,800 +0.20(+2.78%)
Jul 18, 2005 7.650 8.000 6.800 7.200 10,700 -0.20(-2.70%)
Jul 15, 2005 8.510 8.510 7.400 7.400 6,900 -1.14(-13.35%)
Jul 14, 2005 8.880 8.880 8.540 8.540 3,500 -0.21(-2.40%)
Jul 13, 2005 9.350 9.350 8.660 8.750 3,800 +0.07(+0.81%)
Jul 12, 2005 9.450 9.450 8.680 8.680 2,100 -0.07(-0.80%)
Jul 11, 2005 9.010 9.110 8.670 8.750 4,800 -0.31(-3.42%)
Jul 08, 2005 9.250 9.250 9.020 9.060 5,600 -0.54(-5.62%)
Jul 07, 2005 9.550 9.600 9.550 9.600 1,600 -0.05(-0.52%)
Jul 06, 2005 10.00 10.00 9.650 9.650 2,300 -0.35(-3.50%)
Jul 05, 2005 9.460 10.00 9.450 10.00 4,900 +0.50(+5.26%)
Jul 01, 2005 9.530 9.700 9.500 9.500 4,500 -0.50(-5.00%)
Jun 30, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 29, 2005 10.10 10.10 10.00 10.00 3,100 +0.05(+0.50%)
Jun 28, 2005 9.990 10.40 9.570 9.950 7,000 -0.04(-0.40%)
Jun 27, 2005 9.520 10.00 9.520 9.990 2,800 +0.47(+4.94%)
Jun 24, 2005 10.00 10.20 9.520 9.520 8,700 -0.88(-8.46%)
Jun 23, 2005 10.45 10.70 10.40 10.40 3,800 -0.40(-3.70%)
Jun 22, 2005 11.70 11.70 10.80 10.80 5,200 -0.90(-7.69%)
Jun 21, 2005 11.11 11.70 11.03 11.70 7,400 +0.53(+4.74%)
Jun 20, 2005 11.38 11.50 11.10 11.17 6,000 +0.32(+2.95%)
Jun 17, 2005 10.30 11.00 10.30 10.85 9,100 +0.65(+6.37%)
Jun 16, 2005 11.15 11.15 9.550 10.20 20,800 -0.55(-5.12%)
Jun 15, 2005 9.600 11.70 9.400 10.75 16,600 +1.42(+15.18%)
Jun 14, 2005 9.400 9.400 9.233 9.333 400 -0.07(-0.71%)
Jun 13, 2005 9.000 9.400 9.000 9.400 2,300 +0.45(+5.03%)
Jun 10, 2005 9.000 9.000 8.950 8.950 200 +0.00(+0.00%)
Jun 09, 2005 9.000 9.000 8.750 8.950 1,600 -0.05(-0.56%)
Jun 08, 2005 9.170 9.170 8.833 9.000 2,900 -0.23(-2.53%)
Jun 07, 2005 9.167 9.417 9.167 9.233 8,200 +0.15(+1.65%)
Jun 06, 2005 8.667 9.167 8.667 9.083 5,100 +0.58(+6.86%)
Jun 03, 2005 8.137 8.500 8.137 8.500 1,400 +0.36(+4.47%)
Jun 02, 2005 8.413 8.413 8.000 8.137 1,200 -0.27(-3.17%)
Jun 01, 2005 8.850 8.850 8.403 8.403 3,800 -0.13(-1.52%)
May 31, 2005 8.117 8.533 8.117 8.533 3,800 +0.62(+7.79%)
May 27, 2005 7.917 7.917 7.917 7.917 500 +0.00(+0.00%)
May 26, 2005 7.717 7.917 7.717 7.917 1,400 -0.05(-0.63%)
May 25, 2005 7.867 7.967 7.867 7.967 1,000 +0.27(+3.46%)
May 24, 2005 7.933 8.100 7.700 7.700 4,400 +0.03(+0.43%)
May 23, 2005 7.650 7.800 7.533 7.667 3,400 +0.12(+1.55%)
May 20, 2005 7.833 7.833 7.430 7.550 2,900 -0.17(-2.16%)
May 19, 2005 7.850 7.850 7.433 7.717 4,400 +0.23(+3.12%)
May 18, 2005 7.417 7.667 7.167 7.483 4,200 +0.20(+2.75%)
May 17, 2005 6.533 7.283 6.533 7.283 5,300 +0.78(+12.05%)
May 16, 2005 6.500 6.500 6.383 6.500 700 +0.12(+1.83%)
May 13, 2005 6.383 6.383 6.383 6.383 0 +0.00(+0.00%)
May 12, 2005 6.383 6.383 6.383 6.383 0 +0.00(+0.00%)
May 11, 2005 6.383 6.383 6.383 6.383 0 +0.00(+0.00%)
May 10, 2005 6.383 6.383 6.383 6.383 1,800 +0.00(+0.00%)
May 09, 2005 6.500 6.500 6.383 6.383 1,000 +0.00(+0.00%)
May 06, 2005 6.383 6.383 6.383 6.383 100 +0.00(+0.00%)
May 05, 2005 6.383 6.383 6.383 6.383 0 +0.00(+0.00%)
May 04, 2005 6.133 6.383 6.133 6.383 2,900 +0.40(+6.69%)
May 03, 2005 5.983 5.983 5.983 5.983 400 +0.03(+0.56%)
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.