Income Opportunity Realty Trust (NY: IOR )

11.46 USD -0.05 (-0.42%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 1.300 1.339 1.260 1.320 3,599 +0.02(+1.54%)
Feb 27, 2012 1.310 1.300 1.300 1.300 5,100 -0.01(-0.76%)
Feb 24, 2012 1.340 1.340 1.310 1.310 2,400 -0.02(-1.50%)
Feb 23, 2012 1.340 1.340 1.328 1.330 6,509 -0.01(-0.63%)
Feb 22, 2012 1.360 1.360 1.330 1.338 15,519 -0.02(-1.59%)
Feb 21, 2012 1.480 1.480 1.360 1.360 2,135 -0.12(-8.11%)
Feb 17, 2012 1.380 1.530 1.360 1.480 21,900 +0.04(+2.78%)
Feb 15, 2012 1.430 1.440 1.440 1.440 2,700 +0.02(+1.41%)
Feb 14, 2012 1.450 1.450 1.380 1.420 5,014 -0.11(-7.19%)
Feb 08, 2012 1.500 1.530 1.530 1.530 6,300 +0.03(+2.00%)
Feb 07, 2012 1.430 1.550 1.430 1.500 8,758 +0.06(+4.17%)
Feb 06, 2012 1.400 1.440 1.390 1.440 3,700 +0.06(+4.35%)
Feb 03, 2012 1.390 1.410 1.380 1.380 3,500 +0.00(+0.00%)
Feb 02, 2012 1.340 1.390 1.320 1.380 6,009 +0.03(+2.22%)
Feb 01, 2012 1.250 1.350 1.250 1.350 8,100 +0.03(+2.27%)
Jan 31, 2012 1.230 1.320 1.230 1.320 2,700 +0.11(+9.09%)
Jan 30, 2012 1.260 1.280 1.210 1.210 850 -0.08(-6.20%)
Jan 27, 2012 1.270 1.290 1.270 1.290 3,196 +0.02(+1.57%)
Jan 25, 2012 1.360 1.270 1.270 1.270 1,200 -0.23(-15.33%)
Jan 24, 2012 1.210 1.500 1.210 1.500 6,601 +0.29(+23.97%)
Jan 23, 2012 1.260 1.280 1.160 1.210 6,054 -0.05(-3.97%)
Jan 20, 2012 1.220 1.260 1.220 1.260 7,199 +0.05(+4.30%)
Jan 19, 2012 1.370 1.420 1.150 1.208 9,604 -0.16(-11.82%)
Jan 18, 2012 1.230 1.370 1.230 1.370 12,425 +0.14(+11.38%)
Jan 17, 2012 1.190 1.240 1.190 1.230 4,135 +0.03(+2.50%)
Jan 13, 2012 1.210 1.210 1.160 1.200 10,700 +0.00(+0.00%)
Jan 11, 2012 1.200 1.200 1.200 1.200 100 -0.10(-7.69%)
Jan 10, 2012 1.300 1.300 1.300 1.300 800 +0.02(+1.56%)
Jan 09, 2012 1.210 1.280 1.210 1.280 5,900 -0.06(-4.48%)
Jan 06, 2012 1.250 1.370 1.210 1.340 11,548 -0.03(-2.19%)
Jan 05, 2012 1.610 1.610 1.210 1.370 4,662 +0.03(+2.24%)
Jan 04, 2012 1.240 1.340 1.200 1.340 7,565 -0.05(-3.60%)
Dec 29, 2011 1.390 1.390 1.390 1.390 0 +0.19(+15.83%)
Dec 28, 2011 1.210 1.250 1.200 1.200 850 -0.09(-6.98%)
Dec 23, 2011 1.290 1.290 1.290 1.290 0 +0.22(+20.56%)
Dec 21, 2011 1.050 1.070 1.050 1.070 400 -0.03(-2.73%)
Dec 19, 2011 1.100 1.100 1.100 1.100 0 -0.11(-9.09%)
Dec 16, 2011 1.140 1.210 1.092 1.210 6,278 +0.15(+14.15%)
Dec 15, 2011 1.260 1.260 1.040 1.060 5,133 -0.22(-17.19%)
Dec 14, 2011 1.330 1.330 1.280 1.280 1,100 +0.02(+1.59%)
Dec 13, 2011 1.260 1.260 1.260 1.260 673 -0.08(-5.97%)
Dec 09, 2011 1.340 1.340 1.340 1.340 0 -0.06(-4.29%)
Dec 08, 2011 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Dec 07, 2011 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Dec 05, 2011 1.340 1.400 1.400 1.400 1,600 -0.01(-0.71%)
Dec 02, 2011 1.410 1.410 1.410 1.410 1,400 -0.01(-0.70%)
Dec 01, 2011 1.410 1.420 1.410 1.420 600 +0.01(+0.71%)
Nov 30, 2011 1.750 1.750 1.410 1.410 4,188 -0.28(-16.32%)
Nov 29, 2011 1.680 1.910 1.407 1.685 7,199 -0.09(-5.34%)
Nov 28, 2011 1.780 1.780 1.780 1.780 100 +0.11(+6.59%)
Nov 25, 2011 1.670 1.670 1.670 1.670 300 -0.18(-9.73%)
Nov 23, 2011 1.600 1.930 1.600 1.850 2,399 +0.35(+23.33%)
Nov 22, 2011 1.420 1.660 1.420 1.500 4,486 -0.32(-17.58%)
Nov 21, 2011 1.820 1.820 1.820 1.820 1,200 -0.10(-5.21%)
Nov 17, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Nov 16, 2011 1.920 1.920 1.920 1.920 1,497 +0.04(+2.13%)
Nov 09, 2011 1.960 1.880 1.880 1.880 800 -0.17(-8.29%)
Nov 04, 2011 2.050 2.050 2.050 2.050 0 -0.03(-1.44%)
Nov 02, 2011 2.080 2.080 2.080 2.080 100 +0.13(+6.67%)
Nov 01, 2011 2.200 2.200 1.950 1.950 1,000 -0.12(-5.80%)
Oct 28, 2011 2.070 2.070 2.070 2.070 300 -0.04(-1.90%)
Oct 26, 2011 1.950 2.110 2.110 2.110 700 +0.30(+16.57%)
Oct 25, 2011 1.710 1.890 1.710 1.810 900 -0.30(-14.22%)
Oct 24, 2011 2.150 2.150 2.110 2.110 600 -0.04(-1.86%)
Oct 21, 2011 2.150 2.150 2.150 2.150 315 -0.18(-7.73%)
Oct 20, 2011 2.430 2.430 2.330 2.330 727 +0.07(+3.10%)
Oct 14, 2011 2.260 2.260 2.260 2.260 0 +0.12(+5.61%)
Oct 12, 2011 2.080 2.140 2.140 2.140 400 +0.14(+7.00%)
Oct 03, 2011 1.950 2.000 2.000 2.000 300 -0.13(-6.10%)
Sep 30, 2011 2.130 2.130 2.130 2.130 400 -0.02(-0.93%)
Aug 26, 2011 2.150 2.150 2.150 2.150 100 -0.07(-3.15%)
Aug 25, 2011 2.170 2.220 2.170 2.220 304 +0.09(+4.23%)
Aug 22, 2011 2.130 2.130 2.130 2.130 100 +0.05(+2.40%)
Aug 19, 2011 2.080 2.080 2.080 2.080 400 -0.05(-2.35%)
Aug 18, 2011 2.090 2.130 2.090 2.130 2,300 +0.03(+1.43%)
Aug 17, 2011 2.080 2.130 2.080 2.100 4,398 +0.00(+0.00%)
Aug 16, 2011 2.070 2.100 2.070 2.100 1,200 +0.03(+1.45%)
Aug 15, 2011 2.070 2.070 2.070 2.070 1,000 +0.03(+1.47%)
Aug 12, 2011 2.170 2.170 2.040 2.040 1,750 -0.12(-5.56%)
Aug 09, 2011 2.450 2.160 2.160 2.160 1,700 -0.29(-11.84%)
Aug 08, 2011 2.500 2.500 2.450 2.450 1,498 -0.07(-2.78%)
Aug 05, 2011 2.590 2.590 2.520 2.520 200 -0.08(-3.08%)
Jul 29, 2011 2.600 2.600 2.600 2.600 1,400 +0.04(+1.56%)
Jul 28, 2011 2.620 2.620 2.550 2.560 468 +0.00(+0.00%)
Jul 27, 2011 2.560 2.560 2.560 2.560 600 -0.24(-8.57%)
Jul 26, 2011 2.530 2.800 2.530 2.800 1,400 +0.22(+8.53%)
Jul 25, 2011 2.800 2.900 2.520 2.580 4,649 -0.22(-7.86%)
Jul 22, 2011 2.780 2.800 2.780 2.800 1,851 +0.04(+1.45%)
Jul 15, 2011 2.760 2.760 2.760 2.760 0 +0.10(+3.76%)
Jul 14, 2011 2.660 2.660 2.660 2.660 100 -0.10(-3.62%)
Jul 08, 2011 2.760 2.760 2.760 2.760 200 +0.03(+1.10%)
Jul 05, 2011 2.760 2.730 2.730 2.730 400 -0.06(-2.15%)
Jul 01, 2011 2.770 2.790 2.740 2.790 5,300 -0.04(-1.41%)
Jun 30, 2011 2.820 2.830 2.730 2.830 12,041 +0.07(+2.54%)
Jun 29, 2011 2.780 2.800 2.750 2.760 8,400 +0.01(+0.36%)
Jun 28, 2011 2.740 2.750 2.740 2.750 2,000 +0.00(+0.00%)
Jun 27, 2011 2.770 2.770 2.750 2.750 5,286 -0.05(-1.79%)
Jun 21, 2011 2.800 2.800 2.800 2.800 400 +0.05(+1.81%)
Jun 17, 2011 2.750 2.750 2.750 2.750 0 -0.03(-1.08%)
Jun 15, 2011 2.780 2.780 2.780 2.780 4,000 +0.02(+0.72%)
Jun 14, 2011 2.760 2.760 2.760 2.760 2,750 +0.03(+1.10%)
Jun 13, 2011 2.760 2.760 2.730 2.730 250 -0.03(-1.09%)
Jun 10, 2011 2.740 2.760 2.740 2.760 2,300 +0.02(+0.73%)
Jun 09, 2011 2.740 2.740 2.740 2.740 800 -0.05(-1.79%)
Jun 08, 2011 2.740 2.820 2.740 2.790 9,638 +0.05(+1.82%)
Jun 07, 2011 2.680 2.740 2.680 2.740 900 +0.09(+3.40%)
Jun 06, 2011 2.650 2.650 2.650 2.650 230 -0.13(-4.68%)
Jun 02, 2011 2.780 2.780 2.780 2.780 0 +0.07(+2.58%)
May 20, 2011 2.710 2.710 2.710 2.710 400 +0.00(+0.00%)
May 19, 2011 2.710 2.710 2.710 2.710 300 -0.04(-1.45%)
May 13, 2011 2.730 2.750 2.750 2.750 600 +0.03(+1.10%)
May 10, 2011 2.670 2.720 2.720 2.720 900 -0.10(-3.54%)
May 09, 2011 2.680 2.820 2.670 2.820 5,116 -0.18(-6.00%)
May 04, 2011 2.820 3.000 3.000 3.000 1,700 +0.17(+6.01%)
May 03, 2011 2.680 2.830 2.680 2.830 1,800 -0.17(-5.67%)
Apr 27, 2011 3.000 3.000 3.000 3.000 0 +0.05(+1.69%)
Apr 26, 2011 2.950 2.950 2.930 2.950 3,302 +0.04(+1.37%)
Apr 19, 2011 2.860 2.910 2.910 2.910 400 -0.16(-5.21%)
Apr 18, 2011 3.120 3.120 3.070 3.070 500 -0.05(-1.60%)
Apr 15, 2011 3.070 3.120 3.070 3.120 1,900 +0.05(+1.65%)
Apr 14, 2011 3.030 3.070 2.990 3.069 11,300 +0.16(+5.48%)
Apr 12, 2011 2.910 2.910 2.910 2.910 0 +0.08(+2.83%)
Apr 11, 2011 2.810 2.830 2.810 2.830 243 -0.13(-4.39%)
Apr 08, 2011 3.050 3.100 2.960 2.960 11,616 -0.04(-1.33%)
Apr 06, 2011 3.000 3.000 3.000 3.000 0 -0.06(-1.96%)
Apr 05, 2011 3.060 3.060 3.060 3.060 100 +0.00(+0.00%)
Apr 04, 2011 3.080 3.110 3.060 3.060 1,700 -0.24(-7.27%)
Mar 31, 2011 3.300 3.300 3.300 3.300 0 +0.07(+2.17%)
Mar 29, 2011 3.230 3.230 3.230 3.230 0 -0.02(-0.62%)
Mar 25, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 24, 2011 3.250 3.250 3.230 3.250 950 +0.00(+0.00%)
Mar 22, 2011 3.250 3.250 3.250 3.250 0 +0.13(+4.17%)
Mar 21, 2011 3.120 3.120 3.120 3.120 100 -0.28(-8.24%)
Mar 18, 2011 3.420 3.440 3.400 3.400 1,100 +0.30(+9.68%)
Mar 17, 2011 3.100 3.110 3.100 3.100 1,151 +0.00(+0.00%)
Mar 15, 2011 3.100 3.100 3.100 3.100 0 -0.35(-10.14%)
Mar 11, 2011 3.450 3.450 3.450 3.450 0 -0.24(-6.50%)
Mar 10, 2011 3.690 3.690 3.690 3.690 182 -0.01(-0.27%)
Mar 09, 2011 3.720 3.720 3.700 3.700 630 -0.20(-5.13%)
Mar 08, 2011 4.190 4.300 3.900 3.900 925 +0.06(+1.56%)
Mar 04, 2011 3.840 3.840 3.840 3.840 0 -0.26(-6.34%)
Mar 03, 2011 4.000 4.150 4.000 4.100 4,742 +0.32(+8.47%)
Mar 02, 2011 3.780 3.780 3.780 3.780 268 -0.22(-5.50%)
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.