Income Opportunity Realty Trust (NY: IOR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2022 | 16.25 | 16.25 | 15.60 | 15.60 | 1,900 | +0.18(+1.17%) |
| Feb 25, 2022 | 15.25 | 15.47 | 15.04 | 15.42 | 14,131 | +0.67(+4.54%) |
| Feb 24, 2022 | 15.35 | 15.35 | 14.75 | 14.75 | 1,597 | -0.55(-3.59%) |
| Feb 23, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 424 | -0.20(-1.29%) |
| Feb 22, 2022 | 15.70 | 15.70 | 14.73 | 15.50 | 9,817 | -0.50(-3.12%) |
| Feb 18, 2022 | 16.00 | 0 | +0.55(+3.56%) | |||
| Feb 17, 2022 | 14.50 | 16.40 | 14.50 | 15.45 | 18,822 | +1.05(+7.29%) |
| Feb 16, 2022 | 15.00 | 15.45 | 14.40 | 14.40 | 8,511 | +0.28(+1.98%) |
| Feb 15, 2022 | 14.74 | 15.00 | 13.62 | 14.12 | 30,603 | -0.87(-5.80%) |
| Feb 14, 2022 | 15.00 | 16.10 | 13.81 | 14.99 | 28,423 | +1.18(+8.54%) |
| Feb 11, 2022 | 12.50 | 15.14 | 11.97 | 13.81 | 77,666 | +2.31(+20.06%) |
| Feb 09, 2022 | 11.50 | 2 | -0.34(-2.85%) | |||
| Feb 08, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 268 | +0.24(+2.07%) |
| Feb 03, 2022 | 11.60 | 14 | -0.25(-2.11%) | |||
| Feb 02, 2022 | 11.47 | 12.10 | 11.28 | 11.85 | 5,943 | +0.25(+2.16%) |
| Feb 01, 2022 | 11.40 | 12.14 | 11.32 | 11.60 | 14,106 | +0.06(+0.52%) |
| Jan 31, 2022 | 11.95 | 11.95 | 11.08 | 11.54 | 1,323 | -0.45(-3.75%) |
| Jan 28, 2022 | 11.36 | 12.32 | 11.16 | 11.99 | 31,283 | +0.28(+2.39%) |
| Jan 26, 2022 | 11.71 | 57 | -0.18(-1.51%) | |||
| Jan 25, 2022 | 11.20 | 11.89 | 11.20 | 11.89 | 4,516 | +0.44(+3.84%) |
| Jan 24, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 650 | -0.14(-1.24%) |
| Jan 21, 2022 | 11.65 | 11.85 | 11.59 | 11.59 | 1,330 | +0.14(+1.26%) |
| Jan 20, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 442 | -0.01(-0.10%) |
| Jan 19, 2022 | 12.05 | 12.05 | 11.45 | 11.46 | 730 | -0.05(-0.42%) |
| Jan 18, 2022 | 11.86 | 11.86 | 11.51 | 11.51 | 1,033 | -0.19(-1.62%) |
| Jan 12, 2022 | 11.70 | 0 | -0.81(-6.44%) | |||
| Jan 11, 2022 | 12.50 | 12.51 | 12.50 | 12.51 | 1,304 | +0.51(+4.22%) |
| Jan 10, 2022 | 11.75 | 12.00 | 11.75 | 12.00 | 1,121 | +0.05(+0.42%) |
| Jan 05, 2022 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) | |
| Dec 29, 2021 | 11.95 | 11.95 | 11.95 | 226 | +0.49(+4.28%) | |
| Dec 28, 2021 | 12.60 | 12.60 | 11.46 | 11.46 | 8,348 | -0.41(-3.45%) |
| Dec 27, 2021 | 12.52 | 12.52 | 11.81 | 11.87 | 4,343 | -0.20(-1.66%) |
| Dec 22, 2021 | 12.07 | 12.07 | 12.07 | 1 | +0.54(+4.68%) | |
| Dec 17, 2021 | 11.53 | 11.53 | 11.53 | 0 | -0.06(-0.52%) | |
| Dec 13, 2021 | 11.59 | 11.59 | 11.59 | 124 | -0.49(-4.06%) | |
| Dec 09, 2021 | 12.08 | 12.08 | 12.08 | 107 | +0.19(+1.60%) | |
| Dec 08, 2021 | 11.89 | 11.89 | 11.89 | 11.89 | 339 | -0.47(-3.77%) |
| Dec 03, 2021 | 12.36 | 12.36 | 12.36 | 18 | -0.22(-1.78%) |
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.