Income Opportunity Realty Trust (NY: IOR )

11.62 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.09 12.93 12.09 12.93 215 -0.04(-0.29%)
Oct 30, 2019 12.97 12.97 95 +0.00(+0.00%)
Oct 29, 2019 12.75 12.97 12.75 12.97 528 +0.09(+0.73%)
Oct 28, 2019 12.87 12.87 12.87 12.87 296 +0.79(+6.57%)
Oct 25, 2019 12.08 12.08 12.08 12.08 100 -0.47(-3.75%)
Oct 24, 2019 12.55 12.55 12.55 12.55 237 -0.20(-1.57%)
Oct 23, 2019 12.91 13.04 12.44 12.75 951 -1.13(-8.12%)
Oct 22, 2019 13.88 13.88 13.88 13.88 255 +0.00(+0.00%)
Oct 21, 2019 13.51 13.88 13.51 13.88 1,378 +1.18(+9.26%)
Oct 18, 2019 12.28 12.70 12.28 12.70 1,300 +0.77(+6.42%)
Oct 17, 2019 11.93 11.93 11.93 11.93 24 +0.00(+0.00%)
Oct 16, 2019 11.93 11.93 11.93 11.93 109 -0.57(-4.53%)
Oct 15, 2019 12.24 12.50 12.24 12.50 512 +0.55(+4.60%)
Oct 14, 2019 11.95 11.95 14 +0.00(+0.00%)
Oct 11, 2019 12.01 12.01 11.95 11.95 1,800 -0.49(-3.93%)
Oct 10, 2019 12.44 12.44 12.44 12.44 110 +0.00(+0.00%)
Oct 09, 2019 12.44 12.44 12.44 12.44 113 +0.69(+5.86%)
Oct 08, 2019 11.50 11.75 11.05 11.75 2,033 +0.20(+1.73%)
Oct 07, 2019 11.55 11.55 186 +0.00(+0.00%)
Oct 04, 2019 11.55 11.55 11.55 11.55 700 +0.00(+0.00%)
Oct 03, 2019 11.55 11.55 11.55 11.55 2 +0.00(+0.00%)
Oct 02, 2019 11.55 11.55 11.55 11.55 121 -0.01(-0.09%)
Oct 01, 2019 11.70 11.70 11.56 11.56 849 -1.02(-8.11%)
Sep 30, 2019 11.50 12.58 11.50 12.58 1,237 +1.08(+9.39%)
Sep 27, 2019 11.30 11.50 11.30 11.50 500 -0.44(-3.69%)
Sep 26, 2019 12.88 13.47 11.94 11.94 2,848 -1.56(-11.56%)
Sep 25, 2019 13.80 13.80 12.80 13.50 3,563 -1.29(-8.72%)
Sep 24, 2019 14.65 14.79 14.65 14.79 997 +0.00(+0.00%)
Sep 23, 2019 15.00 15.00 14.79 14.79 2,364 -0.21(-1.40%)
Sep 20, 2019 14.75 15.00 14.75 15.00 800 +0.46(+3.16%)
Sep 19, 2019 14.22 14.54 13.98 14.54 1,030 -0.01(-0.07%)
Sep 18, 2019 13.55 14.55 13.50 14.55 1,083 +1.18(+8.83%)
Sep 17, 2019 13.68 13.68 13.37 13.37 363 +0.67(+5.28%)
Sep 16, 2019 13.41 14.06 12.70 12.70 2,855 -1.15(-8.30%)
Sep 13, 2019 14.25 14.48 12.96 13.85 3,200 +0.46(+3.44%)
Sep 12, 2019 14.75 14.75 13.39 13.39 632 -1.36(-9.20%)
Sep 10, 2019 14.75 14.75 14.75 0 +0.01(+0.05%)
Sep 09, 2019 14.75 14.75 14.74 14.74 701 -0.06(-0.41%)
Sep 06, 2019 14.43 14.80 14.43 14.80 1,400 +0.05(+0.34%)
Sep 05, 2019 14.75 14.75 14.75 14.75 391 +1.25(+9.26%)
Sep 04, 2019 13.54 13.54 13.50 13.50 851 -0.80(-5.59%)
Sep 03, 2019 14.30 14.30 14.30 14.30 1,361 +1.30(+10.00%)
Aug 30, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Aug 29, 2019 13.00 13.00 114 +0.00(+0.00%)
Aug 28, 2019 13.00 13.00 13.00 13.00 759 -0.96(-6.88%)
Aug 26, 2019 13.96 13.96 13.96 0 -0.01(-0.07%)
Aug 22, 2019 13.97 13.97 13.97 0 -0.76(-5.16%)
Aug 21, 2019 14.73 14.73 14.73 14.73 586 -0.22(-1.47%)
Aug 20, 2019 13.78 14.95 13.78 14.95 409 +2.06(+15.98%)
Aug 19, 2019 12.89 12.89 3 +0.00(+0.00%)
Aug 16, 2019 12.89 12.89 12.89 12.89 100 +0.00(+0.00%)
Aug 15, 2019 12.89 12.89 12.89 12.89 100 +0.84(+6.97%)
Aug 14, 2019 12.84 12.84 12.05 12.05 224 -1.70(-12.36%)
Aug 12, 2019 13.75 13.75 13.75 0 -0.00(-0.04%)
Aug 08, 2019 13.75 13.75 13.75 0 +0.00(+0.00%)
Aug 07, 2019 13.25 13.75 12.89 13.75 1,208 +1.57(+12.93%)
Aug 06, 2019 12.18 12.18 19 +0.00(+0.00%)
Aug 02, 2019 12.18 12.18 5 +0.00(+0.00%)
Aug 01, 2019 12.18 12.18 12.18 12.18 386 -0.38(-3.00%)
Jul 31, 2019 12.50 12.56 12.50 12.56 3,999 +0.06(+0.46%)
Jul 30, 2019 12.50 12.50 12.50 12.50 503 -0.44(-3.40%)
Jul 29, 2019 12.94 12.94 12.94 12.94 251 +0.88(+7.30%)
Jul 25, 2019 12.06 12.06 12.06 0 +0.00(+0.00%)
Jul 23, 2019 12.06 12.06 12.06 0 +0.00(+0.00%)
Jul 22, 2019 12.06 12.06 84 +0.00(+0.00%)
Jul 19, 2019 12.06 12.06 12.06 12.06 100 +0.00(+0.00%)
Jul 18, 2019 12.06 12.06 12.06 12.06 19 +0.00(+0.00%)
Jul 16, 2019 12.06 12.06 12.06 0 +0.06(+0.50%)
Jul 15, 2019 12.00 12.00 12.00 12.00 1,162 -0.51(-4.08%)
Jul 12, 2019 12.95 12.95 12.51 12.51 400 +0.46(+3.82%)
Jul 11, 2019 12.05 12.05 12.05 12.05 297 +0.00(+0.00%)
Jul 10, 2019 12.05 12.05 144 +0.00(+0.00%)
Jul 08, 2019 12.05 12.05 12.05 0 -0.86(-6.66%)
Jul 05, 2019 12.91 12.91 12.91 12.91 100 +0.00(+0.00%)
Jun 28, 2019 12.91 12.91 12.91 0 -0.34(-2.57%)
Jun 27, 2019 13.25 13.25 13.25 13.25 234 +0.74(+5.92%)
Jun 26, 2019 12.57 12.57 12.51 12.51 1,570 +0.04(+0.32%)
Jun 25, 2019 12.47 12.47 55 +0.00(+0.00%)
Jun 24, 2019 12.47 12.47 7 +0.00(+0.00%)
Jun 21, 2019 12.47 12.47 12.47 12.47 100 +0.00(+0.00%)
Jun 18, 2019 12.47 12.47 12.47 0 +0.00(+0.00%)
Jun 17, 2019 12.47 12.47 12.47 12.47 23 +0.00(+0.00%)
Jun 14, 2019 12.47 12.47 12.47 12.47 400 -0.02(-0.15%)
Jun 13, 2019 11.75 12.49 11.75 12.49 601 +0.74(+6.29%)
Jun 12, 2019 12.00 12.00 11.75 11.75 701 -0.25(-2.08%)
Jun 11, 2019 11.76 12.00 11.76 12.00 209 +0.38(+3.23%)
Jun 10, 2019 11.62 11.62 11.62 11.62 1 +0.00(+0.00%)
Jun 07, 2019 11.95 11.95 11.62 11.62 700 +0.03(+0.22%)
Jun 06, 2019 11.60 11.60 11.60 11.60 530 +0.09(+0.78%)
Jun 05, 2019 11.51 11.51 155 +0.00(+0.00%)
Jun 04, 2019 11.51 11.51 26 +0.00(+0.00%)
Jun 03, 2019 11.51 11.51 5 +0.00(+0.00%)
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%)
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.