Income Opportunity Realty Trust (NY: IOR )

12.50 -0.25 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.700 4.700 4.700 4.700 100 -0.20(-4.08%)
Sep 27, 2007 4.900 4.900 4.900 4.900 200 +0.15(+3.16%)
Sep 26, 2007 4.750 4.750 4.750 4.750 200 +0.24(+5.32%)
Sep 25, 2007 5.300 5.300 4.510 4.510 1,500 -0.99(-18.00%)
Sep 24, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 21, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 20, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 19, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 18, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 17, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 14, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 13, 2007 5.500 5.500 5.500 5.500 100 -0.16(-2.83%)
Sep 12, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Sep 11, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Sep 10, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Sep 07, 2007 5.550 5.660 5.410 5.660 1,300 +0.16(+2.91%)
Sep 06, 2007 5.550 5.550 5.500 5.500 400 -0.25(-4.35%)
Sep 05, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 04, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 31, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 30, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 29, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 28, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 27, 2007 5.750 5.750 5.750 5.750 200 -0.15(-2.54%)
Aug 24, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 23, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 22, 2007 5.900 5.900 5.710 5.900 900 +0.05(+0.85%)
Aug 21, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 20, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 17, 2007 5.850 5.850 5.850 5.850 200 -0.15(-2.50%)
Aug 16, 2007 5.950 6.000 5.950 6.000 1,200 +0.30(+5.26%)
Aug 15, 2007 5.600 5.700 5.600 5.700 400 +0.10(+1.79%)
Aug 14, 2007 5.350 5.600 5.350 5.600 400 +0.20(+3.70%)
Aug 13, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 10, 2007 5.200 5.400 5.200 5.400 700 +0.40(+8.00%)
Aug 09, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 08, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 07, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2007 5.000 5.010 5.000 5.000 2,500 -0.50(-9.09%)
Aug 03, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 02, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 01, 2007 5.500 5.500 5.500 5.500 200 +0.24(+4.56%)
Jul 31, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Jul 30, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Jul 27, 2007 5.250 5.320 5.260 5.260 800 +0.01(+0.19%)
Jul 26, 2007 5.000 5.500 4.500 5.250 4,300 +0.14(+2.70%)
Jul 25, 2007 5.100 5.112 5.100 5.112 1,200 +0.06(+1.23%)
Jul 24, 2007 5.150 5.150 5.050 5.050 700 -0.03(-0.59%)
Jul 23, 2007 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jul 20, 2007 5.340 5.390 5.080 5.080 600 -0.16(-3.05%)
Jul 19, 2007 6.200 6.360 4.700 5.240 3,300 -0.71(-11.93%)
Jul 18, 2007 4.950 6.450 4.850 5.950 2,700 +0.75(+14.42%)
Jul 17, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 16, 2007 5.400 5.400 5.200 5.200 200 -0.40(-7.14%)
Jul 13, 2007 5.650 5.650 5.600 5.600 300 +1.10(+24.44%)
Jul 12, 2007 6.200 6.350 4.500 4.500 1,300 -1.65(-26.83%)
Jul 11, 2007 4.920 6.150 4.920 6.150 800 +1.65(+36.67%)
Jul 10, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 09, 2007 5.290 6.330 4.500 4.500 2,700 +0.10(+2.27%)
Jul 06, 2007 4.400 4.400 4.400 4.400 100 -0.24(-5.17%)
Jul 05, 2007 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Jul 03, 2007 4.560 4.640 4.310 4.640 700 -0.17(-3.53%)
Jul 02, 2007 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jun 29, 2007 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jun 28, 2007 4.560 4.810 4.560 4.810 500 +0.11(+2.34%)
Jun 27, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jun 26, 2007 4.850 4.850 4.520 4.700 1,300 -0.40(-7.84%)
Jun 25, 2007 4.820 5.100 4.820 5.100 200 +0.25(+5.15%)
Jun 22, 2007 4.850 4.850 4.850 4.850 1,000 +0.25(+5.43%)
Jun 21, 2007 4.760 4.760 4.520 4.600 2,700 -0.41(-8.18%)
Jun 20, 2007 5.010 5.010 5.010 5.010 1,100 -0.09(-1.76%)
Jun 19, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 18, 2007 5.100 5.100 5.010 5.100 1,900 +0.00(+0.00%)
Jun 15, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 14, 2007 5.100 5.100 5.100 5.100 100 -0.14(-2.67%)
Jun 13, 2007 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Jun 12, 2007 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Jun 11, 2007 5.240 5.240 5.240 5.240 200 -0.25(-4.55%)
Jun 08, 2007 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Jun 07, 2007 5.240 5.490 5.240 5.490 200 +0.50(+10.02%)
Jun 06, 2007 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jun 05, 2007 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jun 04, 2007 5.100 5.100 4.990 4.990 700 -0.26(-4.95%)
Jun 01, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 31, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 30, 2007 5.250 5.250 5.250 5.250 600 +0.24(+4.79%)
May 29, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 25, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 24, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 23, 2007 5.010 5.010 5.010 5.010 100 -0.23(-4.39%)
May 22, 2007 5.200 5.240 4.840 5.240 800 -0.10(-1.87%)
May 21, 2007 5.340 5.340 5.340 5.340 100 -0.25(-4.47%)
May 18, 2007 5.590 5.590 5.590 5.590 100 -0.25(-4.28%)
May 17, 2007 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
May 16, 2007 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
May 15, 2007 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
May 14, 2007 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
May 11, 2007 6.090 6.090 5.840 5.840 200 -0.50(-7.89%)
May 10, 2007 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
May 09, 2007 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
May 08, 2007 6.100 6.340 6.100 6.340 200 +0.29(+4.71%)
May 07, 2007 5.850 6.055 5.850 6.055 1,000 +0.65(+12.13%)
May 04, 2007 5.400 5.400 5.400 5.400 300 +0.15(+2.86%)
May 03, 2007 5.900 5.900 5.100 5.250 4,100 -0.89(-14.50%)
May 02, 2007 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
May 01, 2007 6.510 6.510 5.900 6.140 600 -0.60(-8.90%)
Apr 30, 2007 6.740 6.740 6.740 6.740 100 +0.00(+0.00%)
Apr 27, 2007 6.760 6.760 6.740 6.740 400 -0.27(-3.85%)
Apr 26, 2007 7.010 7.010 7.010 7.010 200 -0.25(-3.44%)
Apr 25, 2007 7.260 7.260 7.260 7.260 1,200 +0.21(+2.98%)
Apr 24, 2007 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 23, 2007 7.050 7.050 7.050 7.050 600 -0.26(-3.56%)
Apr 20, 2007 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
Apr 19, 2007 7.300 7.540 7.300 7.310 2,300 +0.07(+0.97%)
Apr 18, 2007 7.240 7.300 7.000 7.240 5,300 +0.24(+3.43%)
Apr 17, 2007 7.000 7.000 7.000 7.000 700 +0.01(+0.14%)
Apr 16, 2007 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Apr 13, 2007 6.740 7.240 6.720 6.990 2,600 +0.47(+7.21%)
Apr 12, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Apr 11, 2007 6.530 6.770 6.470 6.520 2,400 -0.15(-2.25%)
Apr 10, 2007 6.670 6.670 6.430 6.670 2,400 +0.16(+2.46%)
Apr 09, 2007 6.710 6.710 6.350 6.510 2,000 +0.02(+0.31%)
Apr 05, 2007 6.720 6.730 6.400 6.490 2,800 -0.19(-2.84%)
Apr 04, 2007 6.470 6.870 6.470 6.680 3,000 -0.02(-0.30%)
Apr 03, 2007 6.390 6.900 6.390 6.700 2,600 +0.30(+4.69%)
Apr 02, 2007 6.070 6.740 6.010 6.400 10,500 +0.56(+9.59%)
Mar 30, 2007 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Mar 29, 2007 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Mar 28, 2007 6.050 6.050 5.820 5.840 3,600 -0.20(-3.28%)
Mar 27, 2007 5.990 6.250 5.990 6.038 1,000 +0.41(+7.25%)
Mar 26, 2007 6.000 6.000 5.630 5.630 900 -0.34(-5.70%)
Mar 23, 2007 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Mar 22, 2007 6.110 6.110 5.760 5.970 1,100 +0.00(+0.00%)
Mar 21, 2007 5.960 6.150 5.810 5.970 1,600 -0.03(-0.50%)
Mar 20, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 19, 2007 6.000 6.000 6.000 6.000 200 +0.01(+0.17%)
Mar 16, 2007 5.250 5.990 5.250 5.990 800 +0.91(+17.91%)
Mar 15, 2007 4.850 5.080 4.250 5.080 3,800 +0.08(+1.60%)
Mar 14, 2007 5.110 5.110 5.000 5.000 500 -0.50(-9.09%)
Mar 13, 2007 5.070 5.500 5.070 5.500 300 +0.09(+1.66%)
Mar 12, 2007 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Mar 09, 2007 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Mar 08, 2007 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Mar 07, 2007 5.410 5.410 5.410 5.410 300 +0.16(+3.05%)
Mar 06, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 05, 2007 5.290 5.290 5.250 5.250 4,400 +0.00(+0.00%)
Mar 02, 2007 5.250 5.250 5.250 5.250 1,000 -0.30(-5.41%)
Mar 01, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 28, 2007 5.540 5.550 5.540 5.550 300 +0.06(+1.09%)
Feb 27, 2007 5.490 5.570 5.490 5.490 1,000 +0.07(+1.29%)
Feb 26, 2007 5.440 5.470 5.420 5.420 5,100 +0.04(+0.74%)
Feb 23, 2007 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Feb 22, 2007 5.380 5.390 5.310 5.380 5,200 +0.02(+0.37%)
Feb 21, 2007 5.380 5.380 5.360 5.360 400 +0.00(+0.00%)
Feb 20, 2007 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Feb 16, 2007 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Feb 15, 2007 5.590 5.590 5.250 5.360 1,400 -0.24(-4.29%)
Feb 14, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 13, 2007 5.600 5.600 5.600 5.600 100 +0.00(+0.00%)
Feb 12, 2007 5.600 5.600 5.600 5.600 100 +0.10(+1.82%)
Feb 09, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 08, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 07, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 06, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 05, 2007 5.550 5.550 5.500 5.500 300 -0.25(-4.35%)
Feb 02, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 01, 2007 5.750 5.750 5.750 5.750 500 +0.01(+0.17%)
Jan 31, 2007 5.750 5.750 5.740 5.740 600 +0.00(+0.00%)
Jan 30, 2007 5.740 5.740 5.740 5.740 200 +0.24(+4.36%)
Jan 29, 2007 5.500 5.500 5.500 5.500 500 +0.00(+0.00%)
Jan 26, 2007 5.500 5.500 5.500 5.500 500 -0.17(-3.00%)
Jan 25, 2007 5.700 5.700 5.200 5.670 800 -0.08(-1.39%)
Jan 24, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 23, 2007 5.750 5.750 5.750 5.750 100 -0.26(-4.33%)
Jan 22, 2007 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Jan 19, 2007 6.010 6.010 6.010 6.010 200 +0.01(+0.17%)
Jan 18, 2007 6.010 6.010 6.000 6.000 500 -0.01(-0.17%)
Jan 17, 2007 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Jan 16, 2007 6.550 6.550 5.800 6.010 2,700 -0.64(-9.62%)
Jan 12, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 11, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 10, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 09, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 08, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 05, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 04, 2007 6.650 6.650 6.650 6.650 300 +0.00(+0.00%)
Jan 03, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 29, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 28, 2006 6.650 6.650 6.650 6.650 100 +0.00(+0.00%)
Dec 27, 2006 6.650 6.650 6.650 6.650 2,000 +0.00(+0.00%)
Dec 26, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 22, 2006 6.650 6.650 6.650 6.650 400 +0.00(+0.00%)
Dec 21, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 20, 2006 6.650 6.650 6.650 6.650 100 +0.25(+3.91%)
Dec 19, 2006 6.400 6.400 6.400 6.400 100 +0.05(+0.79%)
Dec 18, 2006 6.400 6.400 6.350 6.350 700 -0.05(-0.78%)
Dec 15, 2006 6.150 6.400 6.150 6.400 1,000 +0.38(+6.31%)
Dec 14, 2006 6.000 6.020 6.000 6.020 300 +0.02(+0.33%)
Dec 13, 2006 6.100 6.100 6.000 6.000 300 +0.00(+0.00%)
Dec 12, 2006 6.000 6.000 6.000 6.000 100 +0.09(+1.52%)
Dec 11, 2006 5.920 6.000 5.910 5.910 1,800 -0.09(-1.50%)
Dec 08, 2006 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 07, 2006 6.000 6.000 6.000 6.000 1,100 +0.10(+1.69%)
Dec 06, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 05, 2006 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Dec 04, 2006 5.900 5.900 5.900 5.900 500 -0.10(-1.67%)
Dec 01, 2006 5.750 6.000 5.750 6.000 800 +0.00(+0.00%)
Nov 30, 2006 5.800 6.000 5.800 6.000 2,600 +0.40(+7.14%)
Nov 29, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 28, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 27, 2006 5.600 5.600 5.600 5.600 100 +0.05(+0.90%)
Nov 24, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 22, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 21, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 20, 2006 6.050 6.050 5.300 5.550 3,600 -0.75(-11.90%)
Nov 17, 2006 6.300 6.300 6.300 6.300 100 -0.20(-3.08%)
Nov 16, 2006 6.800 6.800 6.000 6.500 3,400 -0.40(-5.80%)
Nov 15, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 14, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 13, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 10, 2006 6.900 6.900 6.900 6.900 300 +0.10(+1.47%)
Nov 09, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 08, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 07, 2006 6.800 6.800 6.800 6.800 200 -0.10(-1.45%)
Nov 06, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 03, 2006 6.900 6.900 6.900 6.900 600 -0.05(-0.72%)
Nov 02, 2006 6.950 6.950 6.950 6.950 500 +0.00(+0.00%)
Nov 01, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 31, 2006 6.950 6.950 6.950 6.950 1,000 +0.10(+1.46%)
Oct 30, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 27, 2006 6.850 6.850 6.850 6.850 300 -0.05(-0.72%)
Oct 26, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 25, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 24, 2006 6.900 6.900 6.900 6.900 500 -0.05(-0.72%)
Oct 23, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 20, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 19, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 18, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 17, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 16, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 13, 2006 6.940 6.950 6.940 6.950 1,500 +0.05(+0.72%)
Oct 12, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 11, 2006 6.900 6.900 6.900 6.900 100 -0.05(-0.72%)
Oct 10, 2006 6.950 6.950 6.950 6.950 100 -0.10(-1.42%)
Oct 09, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 06, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 05, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 04, 2006 7.050 7.050 7.050 7.050 200 +0.10(+1.44%)
Oct 03, 2006 6.950 6.950 6.950 6.950 100 -0.05(-0.71%)
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.