Income Opportunity Realty Trust (NY: IOR )

11.51 -0.51 (-4.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.48 10.48 10.48 10.48 200 -0.78(-6.96%)
May 28, 2020 11.26 11.26 11.26 11.26 50 +0.00(+0.00%)
May 27, 2020 11.26 11.26 11.26 11.26 1 +0.00(+0.00%)
May 26, 2020 12.80 12.80 11.00 11.26 3,053 -1.24(-9.89%)
May 22, 2020 12.50 12.50 12.50 12.50 200 +0.50(+4.17%)
May 21, 2020 11.98 12.00 11.98 12.00 355 +0.24(+2.04%)
May 20, 2020 11.00 11.76 11.00 11.76 889 +1.04(+9.70%)
May 19, 2020 10.39 10.72 10.39 10.72 219 +1.00(+10.31%)
May 18, 2020 9.718 9.718 9.718 9.718 425 -0.53(-5.19%)
May 15, 2020 10.25 10.25 10.25 10.25 100 +0.25(+2.50%)
May 14, 2020 10.00 10.00 10.00 10.00 126 +0.38(+3.95%)
May 13, 2020 9.620 9.620 59 +0.00(+0.00%)
May 12, 2020 9.620 9.620 9.620 9.620 409 +0.31(+3.33%)
May 11, 2020 9.310 9.310 9.310 9.310 8 +0.00(+0.00%)
May 08, 2020 9.310 9.310 9.310 9.310 100 +0.00(+0.00%)
May 07, 2020 9.310 9.310 9.310 9.310 768 +0.31(+3.44%)
May 06, 2020 9.000 9.000 10 +0.00(+0.00%)
May 05, 2020 9.000 9.000 9.000 9.000 4 +0.00(+0.00%)
May 04, 2020 9.752 9.752 9.000 9.000 500 -0.52(-5.46%)
May 01, 2020 9.300 9.632 9.290 9.520 1,900 +0.22(+2.36%)
Apr 30, 2020 9.300 9.300 9.300 9.300 302 -0.20(-2.11%)
Apr 29, 2020 9.500 9.500 9.500 9.500 3 +0.00(+0.00%)
Apr 28, 2020 8.900 9.836 8.785 9.500 1,876 +1.18(+14.18%)
Apr 27, 2020 9.310 9.310 8.320 8.320 2,986 -1.68(-16.80%)
Apr 24, 2020 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Apr 23, 2020 10.00 10.00 1 +0.00(+0.00%)
Apr 22, 2020 10.00 10.00 1 +0.00(+0.00%)
Apr 21, 2020 10.00 10.00 10.00 10.00 6 +0.00(+0.00%)
Apr 20, 2020 10.00 10.00 151 +0.00(+0.00%)
Apr 17, 2020 10.00 10.00 10.00 10.00 300 +0.54(+5.71%)
Apr 15, 2020 9.460 9.460 9.460 0 +0.00(+0.00%)
Apr 14, 2020 9.460 9.460 9.460 9.460 498 -0.83(-8.05%)
Apr 13, 2020 10.29 10.29 10.29 10.29 13 +0.00(+0.00%)
Apr 09, 2020 10.29 10.29 10.29 10.29 100 +0.00(+0.00%)
Apr 07, 2020 10.29 10.29 10.29 0 +0.00(+0.00%)
Apr 06, 2020 10.29 10.29 2 +0.00(+0.00%)
Apr 02, 2020 10.29 10.29 10.29 0 +0.00(+0.00%)
Apr 01, 2020 10.29 10.29 10.29 10.29 100 +0.00(+0.00%)
Mar 31, 2020 10.29 10.29 21 +0.00(+0.00%)
Mar 30, 2020 10.70 10.70 10.27 10.29 772 -1.21(-10.54%)
Mar 27, 2020 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Mar 25, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 24, 2020 11.50 11.50 11.50 11.50 104 +0.35(+3.09%)
Mar 23, 2020 11.15 11.15 11.15 11.15 7 +0.00(+0.00%)
Mar 20, 2020 11.15 11.15 11.15 11.15 100 +0.04(+0.32%)
Mar 19, 2020 11.12 11.12 11.12 11.12 2 +0.00(+0.00%)
Mar 18, 2020 11.12 11.12 11.12 11.12 139 -0.62(-5.28%)
Mar 17, 2020 11.98 11.98 11.74 11.74 317 -1.14(-8.86%)
Mar 16, 2020 12.88 12.88 6 +0.00(+0.00%)
Mar 13, 2020 12.88 12.88 12.88 12.88 100 +0.00(+0.00%)
Mar 12, 2020 12.88 12.88 141 +0.00(+0.00%)
Mar 11, 2020 12.88 12.88 12.88 12.88 2 +0.00(+0.00%)
Mar 10, 2020 12.88 12.88 12.88 12.88 84 +0.00(+0.00%)
Mar 09, 2020 12.88 12.88 12.88 12.88 3 +0.00(+0.00%)
Mar 06, 2020 12.19 12.88 11.41 12.88 6,200 +0.38(+3.05%)
Mar 03, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 02, 2020 12.21 13.08 11.76 12.50 3,831 +0.25(+2.04%)
Feb 28, 2020 12.05 13.08 11.74 12.25 3,300 -0.39(-3.05%)
Feb 27, 2020 13.00 13.00 12.37 12.64 853 +0.13(+1.00%)
Feb 26, 2020 13.10 13.10 12.51 12.51 264 -1.49(-10.64%)
Feb 24, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 21, 2020 14.00 14.00 1 -0.25(-1.75%)
Feb 20, 2020 14.20 14.44 14.00 14.25 1,316 +0.57(+4.17%)
Feb 19, 2020 13.70 13.70 13.65 13.68 410 -0.76(-5.27%)
Feb 18, 2020 14.44 14.44 14.44 14.44 37 +0.00(+0.00%)
Feb 14, 2020 14.96 14.96 14.44 14.44 300 -0.04(-0.26%)
Feb 13, 2020 13.60 14.48 13.60 14.48 207 +0.79(+5.76%)
Feb 12, 2020 13.69 13.69 13.69 13.69 291 +0.89(+6.95%)
Feb 11, 2020 13.16 13.45 12.80 12.80 12,269 -0.05(-0.39%)
Feb 10, 2020 12.85 12.85 12.85 12.85 95 +0.00(+0.00%)
Feb 07, 2020 12.85 12.85 12.85 12.85 100 +0.00(+0.00%)
Feb 06, 2020 12.85 12.85 12.85 12.85 100 -0.07(-0.54%)
Feb 05, 2020 12.92 12.92 12.92 12.92 413 +0.81(+6.69%)
Feb 04, 2020 11.32 12.11 11.32 12.11 313 -0.06(-0.49%)
Feb 03, 2020 12.47 12.49 12.11 12.17 758 -0.48(-3.80%)
Jan 29, 2020 12.65 12.65 12.65 0 +0.00(+0.00%)
Jan 27, 2020 12.65 12.65 12.65 0 -0.06(-0.47%)
Jan 24, 2020 12.71 12.71 12.71 12.71 100 +0.00(+0.00%)
Jan 23, 2020 12.27 12.71 12.00 12.71 1,076 +0.18(+1.47%)
Jan 22, 2020 11.91 13.30 11.43 12.53 3,092 -0.27(-2.14%)
Jan 21, 2020 13.05 13.29 12.80 12.80 324 -0.22(-1.69%)
Jan 17, 2020 13.09 13.09 13.02 13.02 1,100 +0.50(+3.99%)
Jan 16, 2020 12.52 12.52 12.52 12.52 2 +0.00(+0.00%)
Jan 15, 2020 12.52 12.52 12.52 12.52 133 -0.58(-4.43%)
Jan 14, 2020 13.10 13.10 13.10 13.10 204 -0.05(-0.39%)
Jan 13, 2020 12.90 13.15 12.90 13.15 208 +0.35(+2.75%)
Jan 10, 2020 12.10 13.18 12.10 12.80 4,800 -0.21(-1.61%)
Jan 09, 2020 13.10 13.10 12.75 13.01 4,222 +0.26(+2.04%)
Jan 08, 2020 13.03 13.08 12.49 12.75 3,914 +0.00(+0.00%)
Jan 07, 2020 13.00 13.00 12.45 12.75 6,858 -0.19(-1.45%)
Jan 06, 2020 12.94 12.94 12.94 12.94 115 -0.04(-0.33%)
Jan 03, 2020 13.05 13.05 12.14 12.98 6,500 -0.13(-1.02%)
Jan 02, 2020 13.11 13.11 13.11 13.11 153 -0.09(-0.66%)
Dec 31, 2019 13.18 13.20 12.85 13.20 500 +0.00(+0.01%)
Dec 30, 2019 12.75 13.20 12.75 13.20 321 +0.10(+0.75%)
Dec 27, 2019 12.82 13.10 12.82 13.10 400 +0.85(+6.94%)
Dec 24, 2019 12.25 12.25 12.25 0 -0.36(-2.85%)
Dec 23, 2019 12.60 12.62 12.54 12.61 1,107 +0.16(+1.29%)
Dec 20, 2019 12.22 12.45 12.22 12.45 200 +0.02(+0.19%)
Dec 19, 2019 12.50 12.50 12.35 12.43 1,507 +0.32(+2.61%)
Dec 18, 2019 12.11 12.11 12.11 12.11 61 +0.00(+0.00%)
Dec 17, 2019 12.54 12.55 12.11 12.11 435 -0.14(-1.14%)
Dec 16, 2019 12.25 12.25 12.25 12.25 122 +0.35(+2.98%)
Dec 13, 2019 11.90 11.90 11.90 11.90 100 +0.00(+0.00%)
Dec 12, 2019 11.96 12.04 11.90 11.90 1,478 +0.40(+3.44%)
Dec 11, 2019 11.50 11.50 11.50 11.50 114 -0.20(-1.71%)
Dec 10, 2019 11.70 11.70 11.70 11.70 107 -0.05(-0.46%)
Dec 09, 2019 11.11 11.88 11.11 11.75 1,462 -0.31(-2.53%)
Dec 06, 2019 11.87 12.06 11.87 12.06 200 +0.26(+2.20%)
Dec 05, 2019 11.80 11.80 11.80 11.80 13 +0.00(+0.00%)
Dec 04, 2019 11.80 11.80 11.80 11.80 65 +0.00(+0.00%)
Dec 03, 2019 11.80 11.80 11.80 11.80 1 +0.00(+0.00%)
Dec 02, 2019 11.80 11.80 11.80 11.80 634 +0.20(+1.72%)
Nov 29, 2019 11.52 11.60 11.52 11.60 900 -0.40(-3.33%)
Nov 27, 2019 12.00 12.00 12.00 12.00 200 +0.00(+0.00%)
Nov 26, 2019 12.00 12.00 12.00 12.00 28 +0.00(+0.00%)
Nov 25, 2019 12.01 12.01 12.00 12.00 673 -0.62(-4.91%)
Nov 22, 2019 12.62 12.62 12.62 12.62 100 +0.00(+0.00%)
Nov 21, 2019 12.62 12.62 12.62 12.62 73 +0.00(+0.00%)
Nov 20, 2019 12.62 12.62 12.62 12.62 49 +0.00(+0.00%)
Nov 19, 2019 12.20 12.62 12.20 12.62 1,097 +0.82(+6.95%)
Nov 18, 2019 11.80 11.80 11.80 11.80 19 +0.00(+0.00%)
Nov 15, 2019 11.80 11.80 11.80 11.80 100 +0.00(+0.00%)
Nov 12, 2019 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 11, 2019 11.80 11.80 11.80 11.80 3 +0.00(+0.00%)
Nov 08, 2019 12.07 12.07 11.52 11.80 6,600 -0.84(-6.65%)
Nov 07, 2019 12.64 12.64 12.64 12.64 8 +0.00(+0.00%)
Nov 06, 2019 12.04 12.64 12.04 12.64 380 +0.14(+1.12%)
Nov 05, 2019 12.50 12.50 12.50 12.50 11 +0.00(+0.00%)
Nov 04, 2019 12.17 12.50 12.15 12.50 945 +0.39(+3.22%)
Nov 01, 2019 12.47 13.34 12.11 12.11 800 -0.82(-6.34%)
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%)
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.