Income Opportunity Realty Trust (NY: IOR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2015 | 8.250 | 8.250 | 8.250 | 8.250 | 48 | -0.23(-2.71%) |
| Sep 28, 2015 | 7.800 | 8.480 | 7.800 | 8.480 | 300 | +0.36(+4.43%) |
| Sep 25, 2015 | 8.120 | 8.120 | 8.100 | 8.120 | 504 | -0.38(-4.47%) |
| Sep 23, 2015 | 7.780 | 8.500 | 7.780 | 8.500 | 115 | +0.42(+5.20%) |
| Sep 22, 2015 | 8.080 | 8.080 | 8.080 | 8.080 | 170 | -0.04(-0.49%) |
| Sep 21, 2015 | 7.938 | 8.180 | 7.770 | 8.120 | 888 | +0.45(+5.87%) |
| Sep 18, 2015 | 8.700 | 8.700 | 7.670 | 7.670 | 5,598 | -1.03(-11.84%) |
| Sep 17, 2015 | 8.660 | 8.700 | 8.660 | 8.700 | 549 | +0.20(+2.35%) |
| Sep 16, 2015 | 8.030 | 8.500 | 8.030 | 8.500 | 8,497 | +0.40(+4.94%) |
| Sep 15, 2015 | 8.100 | 8.100 | 8.090 | 8.100 | 2,035 | -0.60(-6.90%) |
| Sep 14, 2015 | 8.500 | 8.700 | 8.050 | 8.700 | 741 | +0.20(+2.35%) |
| Sep 11, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 688 | +0.00(+0.00%) |
| Sep 10, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 612 | +0.00(+0.00%) |
| Sep 09, 2015 | 8.490 | 8.500 | 8.490 | 8.500 | 536 | +0.51(+6.38%) |
| Sep 04, 2015 | 7.990 | 7.990 | 7.990 | 7.990 | 70 | -0.02(-0.25%) |
| Sep 03, 2015 | 7.900 | 8.100 | 7.900 | 8.010 | 3,200 | -0.44(-5.21%) |
| Sep 02, 2015 | 8.050 | 8.450 | 7.420 | 8.450 | 2,568 | -0.10(-1.17%) |
| Aug 27, 2015 | 8.750 | 8.750 | 8.550 | 8.550 | 46 | -0.35(-3.93%) |
| Aug 26, 2015 | 8.900 | 8.900 | 8.900 | 8.900 | 266 | +0.50(+5.95%) |
| Aug 24, 2015 | 7.050 | 8.400 | 7.050 | 8.400 | 82 | +0.41(+5.19%) |
| Aug 21, 2015 | 7.986 | 7.986 | 7.986 | 7.986 | 1,074 | -0.03(-0.41%) |
| Aug 18, 2015 | 8.020 | 8.019 | 8.019 | 8.019 | 600 | -0.13(-1.61%) |
| Aug 17, 2015 | 8.790 | 8.790 | 8.150 | 8.150 | 322 | +0.15(+1.88%) |
| Aug 14, 2015 | 8.090 | 8.130 | 7.999 | 8.000 | 2,585 | -0.93(-10.41%) |
| Aug 10, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 100 | +0.23(+2.64%) |
| Aug 05, 2015 | 8.750 | 8.750 | 8.700 | 8.700 | 5 | -0.23(-2.58%) |
| Aug 04, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 191 | +0.18(+2.06%) |
| Jul 30, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.25(+2.94%) |
| Jul 29, 2015 | 8.000 | 8.500 | 8.000 | 8.500 | 1,097 | -0.25(-2.86%) |
| Jul 28, 2015 | 9.000 | 9.000 | 8.750 | 8.750 | 563 | -0.05(-0.62%) |
| Jul 27, 2015 | 8.090 | 8.805 | 8.090 | 8.805 | 18,353 | +0.46(+5.45%) |
| Jul 24, 2015 | 7.600 | 8.350 | 7.600 | 8.350 | 4,259 | +0.90(+12.08%) |
| Jul 23, 2015 | 7.347 | 7.450 | 7.330 | 7.450 | 8,759 | +0.15(+2.05%) |
| Jul 22, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 705 | -0.01(-0.17%) |
| Jul 21, 2015 | 7.312 | 7.312 | 7.312 | 7.312 | 100 | +0.01(+0.17%) |
| Jul 20, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 4,579 | +0.15(+2.10%) |
| Jul 14, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 200 | -0.15(-2.05%) |
| Jul 13, 2015 | 7.151 | 7.300 | 7.151 | 7.300 | 594 | +0.08(+1.11%) |
| Jul 09, 2015 | 7.150 | 7.220 | 7.220 | 7.220 | 1,100 | +0.11(+1.55%) |
| Jul 08, 2015 | 7.110 | 7.110 | 7.110 | 7.110 | 100 | -0.34(-4.56%) |
| Jul 07, 2015 | 7.450 | 7.450 | 7.450 | 7.450 | 525 | +0.03(+0.47%) |
| Jul 06, 2015 | 7.415 | 7.415 | 7.415 | 7.415 | 295 | +0.04(+0.50%) |
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.
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.