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 (%)
May 29, 2015 7.150 7.150 7.150 7.150 909 -0.07(-0.97%)
May 28, 2015 7.200 7.220 7.170 7.220 900 +0.22(+3.14%)
May 27, 2015 7.250 7.250 7.000 7.000 500 +0.01(+0.14%)
May 22, 2015 6.950 6.990 6.990 6.990 2,200 +0.04(+0.57%)
May 21, 2015 6.950 6.950 6.950 6.950 300 -0.02(-0.29%)
May 20, 2015 6.970 6.970 6.970 6.970 204 +0.02(+0.29%)
May 18, 2015 6.950 7.000 6.880 6.950 20 +0.00(+0.00%)
May 15, 2015 6.950 6.950 6.950 6.950 4,400 -0.01(-0.14%)
May 14, 2015 6.880 7.000 6.797 6.960 25,412 +0.10(+1.41%)
May 13, 2015 6.940 7.050 6.770 6.863 15,568 +0.09(+1.34%)
May 12, 2015 6.772 6.772 6.772 6.772 500 +0.12(+1.83%)
May 11, 2015 6.760 6.800 6.651 6.651 6,584 -0.15(-2.20%)
May 08, 2015 6.950 6.950 6.700 6.800 10,736 -0.15(-2.16%)
May 07, 2015 6.850 7.258 6.820 6.950 45,483 +0.10(+1.46%)
May 06, 2015 7.030 7.050 6.650 6.850 22,576 -0.07(-1.02%)
May 05, 2015 6.950 7.120 6.920 6.920 1,082 +0.01(+0.15%)
May 04, 2015 6.910 6.910 6.910 6.910 381 +0.14(+2.07%)
May 01, 2015 6.770 6.770 6.770 6.770 374 +0.06(+0.89%)
Apr 29, 2015 6.750 6.950 6.550 6.710 80 -0.06(-0.89%)
Apr 28, 2015 7.370 7.370 6.770 6.770 1,360 -0.43(-5.97%)
Apr 24, 2015 7.200 7.200 7.200 7.200 46 -0.01(-0.14%)
Apr 23, 2015 7.200 7.210 7.200 7.210 329 -0.02(-0.28%)
Apr 21, 2015 7.170 7.300 7.080 7.230 18 +0.12(+1.69%)
Apr 20, 2015 7.190 7.190 7.000 7.110 11,559 -0.21(-2.87%)
Apr 17, 2015 6.900 7.320 6.900 7.320 2,120 +0.46(+6.71%)
Apr 16, 2015 7.370 7.370 6.860 6.860 2,363 -0.51(-6.92%)
Apr 15, 2015 7.440 7.440 7.360 7.370 900 -0.07(-0.94%)
Apr 14, 2015 7.770 7.770 7.350 7.440 12,362 -0.03(-0.39%)
Apr 13, 2015 7.500 7.680 7.360 7.470 10,949 +0.17(+2.32%)
Apr 10, 2015 7.450 7.800 7.300 7.300 40,388 -0.10(-1.35%)
Apr 09, 2015 7.350 7.776 7.350 7.400 60,126 -0.02(-0.27%)
Apr 08, 2015 7.380 7.520 7.351 7.420 27,590 -0.04(-0.54%)
Apr 07, 2015 7.000 7.730 6.880 7.460 57,840 +0.45(+6.42%)
Apr 06, 2015 6.530 7.060 6.460 7.010 16,953 +0.36(+5.41%)
Apr 02, 2015 6.520 6.650 6.650 6.650 18,500 +0.05(+0.76%)
Apr 01, 2015 6.480 6.658 6.328 6.600 4,079 +0.12(+1.85%)
Mar 31, 2015 6.400 6.590 6.380 6.480 13,869 -0.22(-3.28%)
Mar 30, 2015 6.630 6.700 6.630 6.700 351 -0.26(-3.73%)
Mar 27, 2015 6.960 6.960 6.960 6.960 208 +0.11(+1.57%)
Mar 26, 2015 6.853 6.853 6.853 6.853 100 -0.03(-0.40%)
Mar 24, 2015 6.830 6.880 6.650 6.880 51 +0.15(+2.23%)
Mar 23, 2015 6.830 6.899 6.610 6.730 8,202 -0.22(-3.17%)
Mar 20, 2015 6.890 7.000 6.700 6.950 3,744 +0.07(+1.02%)
Mar 18, 2015 6.900 6.900 6.500 6.880 189 -0.02(-0.29%)
Mar 17, 2015 6.450 6.900 6.450 6.900 596 +0.19(+2.83%)
Mar 16, 2015 6.670 6.900 6.371 6.710 7,914 -0.25(-3.61%)
Mar 13, 2015 7.050 7.050 6.860 6.962 2,000 -0.13(-1.81%)
Mar 12, 2015 6.950 7.189 6.800 7.090 38,845 +0.05(+0.71%)
Mar 11, 2015 6.250 7.470 6.250 7.040 49,146 +0.36(+5.39%)
Mar 10, 2015 6.480 6.680 6.430 6.680 22,933 +0.08(+1.20%)
Mar 09, 2015 6.620 6.620 6.601 6.601 801 -0.12(-1.78%)
Mar 05, 2015 6.550 6.720 6.720 6.720 3,600 +0.07(+1.05%)
Mar 04, 2015 6.540 6.750 6.550 6.650 12,520 +0.10(+1.53%)
Mar 03, 2015 6.360 6.500 6.360 6.550 3,612 +0.17(+2.66%)
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.