Income Opportunity Realty Trust (NY: IOR )

13.67 USD +0.42 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2021 12.82 12.82 12.82 13 +0.00(+0.00%)
Jun 18, 2021 12.82 12.82 12.82 6 +0.62(+5.10%)
Jun 16, 2021 12.20 12.20 12.20 100 +0.10(+0.81%)
Jun 15, 2021 12.10 12.10 12.10 12.10 136 -0.05(-0.41%)
Jun 14, 2021 12.15 12.15 12.15 12.15 133 -0.26(-2.10%)
Jun 08, 2021 12.41 12.41 12.41 18 -0.46(-3.57%)
Jun 07, 2021 12.42 12.95 12.42 12.87 911 -0.03(-0.23%)
Jun 03, 2021 12.90 12.90 12.90 190 +0.41(+3.28%)
Jun 01, 2021 12.49 12.49 12.49 0 +0.50(+4.20%)
May 26, 2021 11.99 11.99 11.99 12 +0.07(+0.56%)
May 25, 2021 12.18 12.18 11.92 11.92 1,789 -0.27(-2.20%)
May 24, 2021 12.19 12.19 12.19 12.19 1,050 -0.37(-2.96%)
May 21, 2021 12.60 12.60 12.56 12.56 1,130 -0.05(-0.40%)
May 19, 2021 12.61 12.61 12.61 2 -0.00(-0.00%)
May 18, 2021 12.61 12.61 12.61 12.61 252 +0.11(+0.88%)
May 17, 2021 12.50 12.50 12.50 12.50 1,174 +0.50(+4.17%)
May 14, 2021 11.92 12.26 11.62 12.00 2,053 -0.42(-3.38%)
May 12, 2021 12.42 12.42 12.42 7 +0.02(+0.16%)
May 11, 2021 12.20 12.43 11.94 12.40 2,317 +0.07(+0.57%)
May 05, 2021 12.33 12.33 12.33 0 +0.00(+0.00%)
May 04, 2021 12.33 12.33 12.33 64 +0.00(+0.00%)
May 03, 2021 12.33 12.33 12.33 152 +0.00(+0.00%)
Apr 30, 2021 12.33 12.33 12.33 144 +0.00(+0.00%)
Apr 29, 2021 12.33 12.33 12.33 25 +0.00(+0.00%)
Apr 28, 2021 12.33 12.33 12.33 6 +0.00(+0.00%)
Apr 27, 2021 12.33 12.33 12.33 12 +0.00(+0.00%)
Apr 26, 2021 12.67 12.67 12.33 12.33 777 -0.35(-2.76%)
Apr 23, 2021 12.68 12.68 12.68 12.68 100 +0.82(+6.96%)
Apr 22, 2021 11.86 11.86 11.86 118 +0.00(+0.00%)
Apr 21, 2021 11.95 11.95 11.58 11.86 1,618 -0.10(-0.87%)
Apr 20, 2021 11.96 11.96 4 +0.00(+0.00%)
Apr 19, 2021 11.96 11.96 11.96 11.96 105 +0.00(+0.00%)
Apr 16, 2021 11.96 11.96 11.96 11.96 100 +0.00(+0.00%)
Apr 15, 2021 11.60 11.96 11.60 11.96 618 +0.11(+0.92%)
Apr 14, 2021 11.85 11.85 11.85 11.85 50 +0.00(+0.00%)
Apr 13, 2021 11.85 11.85 11.85 11.85 51 +0.00(+0.00%)
Apr 12, 2021 11.85 11.85 10 +0.00(+0.00%)
Apr 09, 2021 11.72 11.91 11.70 11.85 2,900 +0.35(+3.04%)
Apr 08, 2021 11.50 11.50 11.50 11.50 1 +0.00(+0.00%)
Apr 07, 2021 11.50 11.50 11.50 11.50 43 +0.00(+0.00%)
Apr 06, 2021 11.50 11.50 11.50 11.50 2,347 +0.36(+3.23%)
Apr 05, 2021 11.14 11.14 107 +0.00(+0.00%)
Apr 01, 2021 11.14 11.14 11.14 11.14 100 +0.00(+0.00%)
Mar 31, 2021 11.29 11.29 11.11 11.14 531 -0.15(-1.34%)
Mar 30, 2021 11.29 11.29 11.29 11.29 17 +0.00(+0.00%)
Mar 29, 2021 11.29 11.29 11.29 11.29 74 +0.00(+0.00%)
Mar 25, 2021 11.29 11.29 11.29 0 +0.00(+0.00%)
Mar 24, 2021 11.40 11.40 11.29 11.29 2,238 -0.11(-0.96%)
Mar 23, 2021 11.40 11.40 11.40 11.40 267 -0.51(-4.28%)
Mar 22, 2021 11.91 11.91 11.91 11.91 119 +0.00(+0.00%)
Mar 19, 2021 11.91 11.91 11.91 11.91 700 +0.49(+4.29%)
Mar 18, 2021 11.42 11.42 11.42 11.42 221 -0.02(-0.17%)
Mar 17, 2021 11.88 11.88 11.44 11.44 815 +0.04(+0.35%)
Mar 16, 2021 11.44 11.44 11.40 11.40 468 -0.10(-0.87%)
Mar 15, 2021 11.50 11.50 11.50 11.50 114 -0.41(-3.44%)
Mar 11, 2021 11.91 11.91 11.91 0 +0.27(+2.31%)
Mar 10, 2021 11.64 11.64 11.64 11.64 10 +0.00(+0.00%)
Mar 09, 2021 11.64 11.64 11.64 11.64 2 +0.00(+0.00%)
Mar 08, 2021 11.64 11.64 11.64 11.64 266 -0.02(-0.16%)
Mar 05, 2021 11.66 11.66 11.66 11.66 100 +0.00(+0.00%)
Mar 04, 2021 11.66 11.66 11.66 11.66 19 +0.00(+0.00%)
Mar 03, 2021 11.66 11.66 11.66 11.66 74 +0.00(+0.00%)
Mar 02, 2021 11.71 11.71 11.66 11.66 632 +0.22(+1.93%)
Mar 01, 2021 11.94 11.94 11.35 11.44 2,260 +0.07(+0.62%)
Feb 26, 2021 11.37 11.37 11.37 11.37 100 +0.00(+0.00%)
Feb 25, 2021 11.41 11.41 11.37 11.37 5,095 -0.00(-0.01%)
Feb 24, 2021 11.37 11.37 11.37 11.37 142 +0.00(+0.00%)
Feb 23, 2021 11.46 11.46 11.37 11.37 3,544 -0.52(-4.37%)
Feb 22, 2021 11.89 11.90 11.89 11.89 1,575 +0.59(+5.22%)
Feb 19, 2021 11.36 11.36 11.30 11.30 800 -0.70(-5.83%)
Feb 18, 2021 12.00 12.00 11.99 12.00 987 -0.88(-6.83%)
Feb 17, 2021 12.88 12.88 12.88 12.88 216 +0.00(+0.00%)
Feb 16, 2021 12.88 12.88 12.88 12.88 1,240 +1.14(+9.73%)
Feb 12, 2021 11.68 11.74 11.68 11.74 300 -0.17(-1.43%)
Feb 11, 2021 11.91 11.91 11.91 11.91 446 +0.65(+5.76%)
Feb 10, 2021 11.26 11.26 11.26 11.26 124 +0.00(+0.00%)
Feb 09, 2021 11.31 11.35 11.26 11.26 1,748 -0.05(-0.47%)
Feb 08, 2021 11.33 11.33 11.31 11.31 720 -0.10(-0.91%)
Feb 05, 2021 11.42 11.42 11.42 11.42 100 +0.00(+0.00%)
Feb 04, 2021 11.42 11.42 11.42 11.42 219 +0.00(+0.00%)
Feb 03, 2021 11.42 11.42 11.42 11.42 170 +0.00(+0.00%)
Feb 02, 2021 11.42 11.42 11.42 11.42 967 +0.41(+3.70%)
Feb 01, 2021 11.01 11.01 11.01 11.01 62 +0.00(+0.00%)
Jan 29, 2021 11.01 11.01 11.01 11.01 300 -0.44(-3.85%)
Jan 28, 2021 11.45 11.45 11.45 11.45 535 +0.41(+3.72%)
Jan 27, 2021 11.04 11.04 11.04 11.04 20 +0.00(+0.00%)
Jan 26, 2021 11.30 11.30 11.04 11.04 509 -0.72(-6.12%)
Jan 25, 2021 11.76 11.76 11.76 11.76 42 +0.00(+0.00%)
Jan 22, 2021 11.76 11.76 11.76 11.76 100 -0.14(-1.18%)
Jan 21, 2021 11.90 11.90 11.90 11.90 6 +0.00(+0.00%)
Jan 20, 2021 11.90 11.90 11.90 11.90 587 +0.29(+2.50%)
Jan 19, 2021 11.61 11.61 11.61 11.61 38 +0.00(+0.00%)
Jan 15, 2021 11.76 11.76 11.61 11.61 600 +0.01(+0.09%)
Jan 14, 2021 11.60 11.60 11.60 11.60 45 +0.00(+0.00%)
Jan 13, 2021 11.60 11.60 11.60 11.60 182 -0.02(-0.17%)
Jan 12, 2021 11.62 11.62 11.62 11.62 109 +0.00(+0.00%)
Jan 11, 2021 11.62 11.62 11.62 11.62 617 -0.26(-2.19%)
Jan 08, 2021 11.88 11.89 11.74 11.88 800 +0.76(+6.83%)
Jan 07, 2021 11.05 11.12 11.04 11.12 1,569 -0.24(-2.11%)
Jan 06, 2021 11.36 11.36 11.36 11.36 235 -0.48(-4.05%)
Jan 05, 2021 11.74 11.84 11.74 11.84 494 -0.07(-0.59%)
Jan 04, 2021 11.35 11.91 11.35 11.91 1,341 +0.57(+5.03%)
Dec 31, 2020 11.34 11.34 11.34 103 +0.00(+0.00%)
Dec 30, 2020 11.34 11.34 11.34 11.34 103 +0.00(+0.00%)
Dec 29, 2020 11.34 11.34 11.34 11.34 1 +0.00(+0.00%)
Dec 28, 2020 11.34 11.34 11.34 11.34 79 +0.00(+0.00%)
Dec 24, 2020 11.34 11.34 11.34 11.34 300 -0.50(-4.22%)
Dec 23, 2020 11.84 11.84 11.84 11.84 92 +0.00(+0.00%)
Dec 22, 2020 11.85 11.85 11.83 11.84 732 -0.03(-0.25%)
Dec 21, 2020 11.63 11.87 11.63 11.87 348 +0.55(+4.86%)
Dec 18, 2020 12.11 12.11 11.32 11.32 2,200 -0.10(-0.84%)
Dec 17, 2020 11.32 11.50 11.26 11.42 1,934 +0.15(+1.30%)
Dec 16, 2020 11.25 11.27 11.25 11.27 407 -0.53(-4.49%)
Dec 15, 2020 11.80 11.80 11.80 11.80 108 +0.04(+0.34%)
Dec 14, 2020 11.83 11.83 11.76 11.76 489 +0.42(+3.69%)
Dec 11, 2020 11.34 11.34 11.34 11.34 500 -0.16(-1.38%)
Dec 10, 2020 11.51 11.51 11.50 11.50 1,108 +0.00(+0.00%)
Dec 09, 2020 11.50 11.50 11.50 11.50 84 +0.00(+0.00%)
Dec 08, 2020 11.50 11.50 11.50 11.50 5 +0.00(+0.00%)
Dec 07, 2020 11.50 11.50 11.50 11.50 94 +0.00(+0.00%)
Dec 04, 2020 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Dec 03, 2020 11.50 11.50 11.50 11.50 125 +0.00(+0.00%)
Dec 02, 2020 11.52 11.52 11.50 11.50 1,099 -0.00(-0.02%)
Dec 01, 2020 11.66 11.66 11.50 11.50 670 -0.27(-2.28%)
Nov 30, 2020 11.77 11.77 11.77 11.77 110 +0.00(+0.00%)
Nov 27, 2020 11.77 11.77 11.77 11.77 100 +0.00(+0.00%)
Nov 25, 2020 11.77 11.77 11.77 11.77 100 +0.00(+0.00%)
Nov 24, 2020 11.57 11.77 11.57 11.77 409 +0.55(+4.91%)
Nov 23, 2020 11.24 11.61 11.22 11.22 1,162 -0.58(-4.92%)
Nov 20, 2020 11.80 11.80 11.80 11.80 100 +0.00(+0.00%)
Nov 19, 2020 11.62 12.30 11.62 11.80 2,081 +0.25(+2.16%)
Nov 18, 2020 11.90 12.07 11.55 11.55 769 -0.40(-3.35%)
Nov 17, 2020 11.95 11.95 11.95 11.95 34 +0.00(+0.00%)
Nov 16, 2020 12.29 12.45 11.95 11.95 751 -0.29(-2.37%)
Nov 13, 2020 12.24 12.24 12.15 12.24 1,400 +0.79(+6.92%)
Nov 12, 2020 11.45 11.45 11.45 11.45 1,052 -0.38(-3.23%)
Nov 11, 2020 11.44 11.86 11.44 11.83 516 +0.74(+6.67%)
Nov 10, 2020 11.50 11.50 11.09 11.09 1,663 -1.36(-10.92%)
Nov 09, 2020 12.45 12.45 12.45 12.45 923 +0.09(+0.73%)
Nov 06, 2020 12.00 12.36 11.56 12.36 700 -0.06(-0.48%)
Nov 05, 2020 12.00 12.42 11.94 12.42 721 +1.27(+11.42%)
Nov 04, 2020 11.15 11.15 11.15 11.15 631 -0.61(-5.21%)
Nov 03, 2020 11.76 11.76 11.76 11.76 235 +0.07(+0.60%)
Nov 02, 2020 11.69 11.69 11.69 11.69 1 +0.00(+0.00%)
Oct 30, 2020 11.25 11.69 11.25 11.69 1,200 +0.20(+1.74%)
Oct 29, 2020 11.49 11.49 11.49 11.49 350 -0.75(-6.17%)
Oct 28, 2020 12.24 12.24 294 +0.00(+0.00%)
Oct 27, 2020 12.24 12.24 12.24 12.24 158 +0.00(+0.00%)
Oct 26, 2020 12.24 12.24 12.24 12.24 607 +0.36(+3.07%)
Oct 23, 2020 11.77 12.00 11.60 11.88 11,000 -0.14(-1.16%)
Oct 22, 2020 12.10 12.50 12.02 12.02 1,188 -0.23(-1.88%)
Oct 21, 2020 12.25 12.25 12.25 12.25 107 +0.00(+0.00%)
Oct 20, 2020 12.25 12.25 148 +0.00(+0.00%)
Oct 19, 2020 12.25 12.25 12.25 12.25 170 -0.50(-3.92%)
Oct 16, 2020 12.75 12.75 12.75 12.75 100 +0.00(+0.00%)
Oct 15, 2020 12.75 12.75 12.75 12.75 129 +0.00(+0.00%)
Oct 14, 2020 12.75 12.75 12.75 12.75 121 +0.00(+0.00%)
Oct 13, 2020 12.75 12.75 434 +0.00(+0.00%)
Oct 12, 2020 12.75 12.75 12.75 12.75 603 +0.05(+0.39%)
Oct 09, 2020 12.29 12.70 12.28 12.70 700 +1.20(+10.43%)
Oct 08, 2020 11.50 11.50 11.50 11.50 903 +0.05(+0.44%)
Oct 07, 2020 11.45 11.45 11.45 11.45 191 +0.00(+0.00%)
Oct 06, 2020 11.42 12.00 11.42 11.45 1,207 +0.43(+3.90%)
Oct 05, 2020 13.00 13.00 11.02 11.02 4,973 -0.82(-6.93%)
Oct 02, 2020 11.84 11.84 11.84 11.84 100 +0.00(+0.00%)
Oct 01, 2020 11.84 11.84 11.84 11.84 1 +0.00(+0.00%)
Sep 30, 2020 12.22 12.95 11.84 11.84 778 -0.21(-1.74%)
Sep 28, 2020 12.05 12.05 12.05 0 +0.00(+0.00%)
Sep 25, 2020 12.05 12.05 12.05 12.05 500 +0.05(+0.42%)
Sep 24, 2020 12.00 12.00 12.00 12.00 33 +0.00(+0.00%)
Sep 23, 2020 12.00 12.00 120 +0.00(+0.00%)
Sep 22, 2020 12.00 12.00 198 +0.00(+0.00%)
Sep 21, 2020 15.51 15.51 12.00 12.00 2,566 -2.50(-17.24%)
Sep 18, 2020 16.60 16.60 14.50 14.50 18,600 -2.50(-14.71%)
Sep 17, 2020 15.98 17.00 14.21 17.00 23,758 +1.90(+12.58%)
Sep 16, 2020 15.72 15.99 14.91 15.10 2,890 -0.64(-4.07%)
Sep 15, 2020 15.99 15.99 14.94 15.74 4,099 -0.23(-1.44%)
Sep 14, 2020 15.89 16.25 15.64 15.97 6,459 +0.40(+2.54%)
Sep 11, 2020 15.44 15.75 14.95 15.57 5,200 -0.07(-0.42%)
Sep 10, 2020 15.50 15.70 14.54 15.64 4,246 +0.41(+2.66%)
Sep 09, 2020 14.50 15.39 14.00 15.23 6,917 -0.11(-0.68%)
Sep 08, 2020 12.00 15.47 11.91 15.34 10,134 +3.40(+28.43%)
Sep 04, 2020 11.94 11.94 11.94 11.94 100 +0.00(+0.00%)
Sep 03, 2020 11.94 11.94 11.94 11.94 16 +0.00(+0.00%)
Sep 02, 2020 11.94 11.94 11.94 11.94 32 +0.00(+0.00%)
Sep 01, 2020 11.94 11.94 80 +0.00(+0.00%)
Aug 31, 2020 11.94 11.94 11.94 11.94 11 +0.00(+0.00%)
Aug 28, 2020 11.94 11.94 11.94 11.94 100 +0.00(+0.00%)
Aug 27, 2020 12.50 12.50 11.94 11.94 803 -0.56(-4.45%)
Aug 26, 2020 12.50 12.50 12.50 12.50 30 +0.00(+0.00%)
Aug 25, 2020 12.50 12.50 12.50 12.50 100 +0.05(+0.40%)
Aug 24, 2020 12.45 12.45 12.45 12.45 1 +0.00(+0.00%)
Aug 21, 2020 12.45 12.45 12.45 12.45 100 +0.00(+0.00%)
Aug 20, 2020 12.45 12.45 278 +0.00(+0.00%)
Aug 19, 2020 11.95 12.45 11.95 12.45 347 +0.78(+6.68%)
Aug 18, 2020 11.67 11.67 11.67 11.67 145 -0.32(-2.66%)
Aug 17, 2020 11.99 11.99 11.99 11.99 10 +0.00(+0.00%)
Aug 14, 2020 11.99 11.99 11.99 11.99 100 +0.00(+0.00%)
Aug 13, 2020 11.99 11.99 11.99 11.99 73 +0.00(+0.00%)
Aug 12, 2020 11.99 11.99 11.99 11.99 343 +0.00(+0.00%)
Aug 11, 2020 11.99 11.99 11.99 11.99 8 +0.00(+0.00%)
Aug 10, 2020 11.99 11.99 11.99 11.99 100 +0.00(+0.00%)
Aug 07, 2020 11.99 11.99 11.99 11.99 100 +0.00(+0.00%)
Aug 06, 2020 11.99 11.99 11.99 11.99 401 -0.13(-1.08%)
Aug 05, 2020 12.12 12.12 12.12 12.12 8 +0.00(+0.00%)
Aug 04, 2020 12.12 12.12 110 +0.00(+0.00%)
Aug 03, 2020 12.15 12.15 12.12 12.12 806 -0.32(-2.56%)
Jul 31, 2020 12.44 12.44 12.44 12.44 100 +0.00(+0.00%)
Jul 29, 2020 12.44 12.44 12.44 0 +0.14(+1.12%)
Jul 28, 2020 12.30 12.30 12.30 12.30 516 -0.50(-3.91%)
Jul 27, 2020 12.80 12.80 12.80 12.80 1 +0.00(+0.00%)
Jul 23, 2020 12.80 12.80 12.80 0 -0.20(-1.54%)
Jul 22, 2020 12.83 13.00 12.83 13.00 361 +1.00(+8.33%)
Jul 21, 2020 12.00 12.00 11.94 12.00 2,020 +0.00(+0.00%)
Jul 20, 2020 12.00 12.00 11.16 12.00 5,950 +0.28(+2.39%)
Jul 17, 2020 11.61 11.72 11.61 11.72 1,200 -0.22(-1.86%)
Jul 16, 2020 11.94 11.94 11.94 11.94 708 -0.06(-0.48%)
Jul 15, 2020 11.41 12.00 11.41 12.00 5,002 +0.39(+3.36%)
Jul 14, 2020 11.61 11.61 11.61 11.61 502 +0.00(+0.00%)
Jul 13, 2020 11.61 11.61 11.61 11.61 141 -0.38(-3.17%)
Jul 10, 2020 11.99 11.99 11.99 11.99 100 +0.00(+0.00%)
Jul 09, 2020 11.99 11.99 11.99 11.99 40 +0.00(+0.00%)
Jul 08, 2020 11.99 11.99 2 +0.00(+0.00%)
Jul 06, 2020 11.99 11.99 11.99 0 +0.11(+0.93%)
Jul 02, 2020 11.88 11.88 11.88 11.88 100 +0.77(+6.94%)
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.