Income Opportunity Realty Trust (NY: IOR )

11.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.333 4.833 4.333 4.600 5,300 +0.22(+4.94%)
Aug 28, 2003 4.417 4.467 4.383 4.383 1,500 -0.12(-2.59%)
Aug 27, 2003 4.033 4.650 4.033 4.500 3,600 +0.52(+12.97%)
Aug 26, 2003 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Aug 25, 2003 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Aug 22, 2003 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Aug 19, 2003 3.983 3.983 3.983 3.983 600 +0.05(+1.27%)
Aug 18, 2003 4.077 4.133 3.933 3.933 1,000 -0.10(-2.48%)
Aug 15, 2003 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Aug 14, 2003 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Aug 13, 2003 4.017 4.033 4.017 4.033 1,600 +0.03(+0.83%)
Aug 12, 2003 4.000 4.000 4.000 4.000 100 -0.04(-0.99%)
Aug 11, 2003 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Aug 08, 2003 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Aug 07, 2003 4.067 4.067 4.040 4.040 200 -0.08(-1.86%)
Aug 06, 2003 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Aug 05, 2003 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Aug 04, 2003 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Aug 01, 2003 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Jul 31, 2003 4.117 4.117 4.117 4.117 1,500 +0.02(+0.41%)
Jul 30, 2003 4.100 4.100 4.100 4.100 100 -0.05(-1.20%)
Jul 29, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 28, 2003 4.200 4.200 4.150 4.150 600 +0.00(+0.08%)
Jul 25, 2003 3.983 4.150 3.983 4.147 1,900 +0.21(+5.42%)
Jul 24, 2003 3.833 3.933 3.833 3.933 1,100 +0.15(+3.96%)
Jul 23, 2003 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jul 22, 2003 3.783 3.783 3.783 3.783 100 -0.05(-1.30%)
Jul 21, 2003 3.833 3.833 3.833 3.833 0 +0.00(+0.00%)
Jul 18, 2003 3.833 3.833 3.833 3.833 0 +0.00(+0.00%)
Jul 17, 2003 3.833 3.833 3.833 3.833 0 +0.00(+0.00%)
Jul 16, 2003 4.017 4.017 3.767 3.833 3,800 -0.23(-5.74%)
Jul 15, 2003 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Jul 14, 2003 4.150 4.267 4.067 4.067 3,900 +0.20(+5.17%)
Jul 11, 2003 4.233 4.233 3.550 3.867 11,500 -0.43(-10.08%)
Jul 10, 2003 4.683 4.683 4.283 4.300 8,300 -0.38(-8.18%)
Jul 09, 2003 4.900 4.900 4.633 4.683 7,200 -0.17(-3.44%)
Jul 08, 2003 4.850 4.850 4.850 4.850 300 +0.00(+0.00%)
Jul 07, 2003 4.850 4.850 4.850 4.850 300 +0.02(+0.34%)
Jul 03, 2003 4.833 4.833 4.833 4.833 700 +0.02(+0.35%)
Jul 02, 2003 5.017 5.017 4.700 4.817 5,900 -0.20(-3.99%)
Jul 01, 2003 4.900 5.017 4.867 5.017 3,700 +0.13(+2.73%)
Jun 30, 2003 4.717 4.950 4.717 4.883 5,500 +0.20(+4.27%)
Jun 27, 2003 4.400 4.767 4.400 4.683 6,500 +0.28(+6.44%)
Jun 26, 2003 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jun 25, 2003 4.400 4.400 4.400 4.400 200 +0.00(+0.00%)
Jun 24, 2003 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jun 23, 2003 4.367 4.400 4.367 4.400 300 +0.07(+1.54%)
Jun 20, 2003 4.667 4.667 4.183 4.333 16,200 -0.40(-8.45%)
Jun 19, 2003 4.733 4.733 4.733 4.733 0 +0.00(+0.00%)
Jun 18, 2003 4.733 4.733 4.733 4.733 100 -0.05(-1.05%)
Jun 17, 2003 4.783 4.783 4.783 4.783 1,000 -0.03(-0.69%)
Jun 16, 2003 4.817 4.817 4.817 4.817 1,000 +0.00(+0.00%)
Jun 13, 2003 4.950 4.950 4.817 4.817 2,100 -0.18(-3.67%)
Jun 12, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 11, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 10, 2003 5.067 5.067 5.000 5.000 1,000 -0.12(-2.28%)
Jun 09, 2003 5.117 5.117 5.117 5.117 0 +0.00(+0.00%)
Jun 06, 2003 5.117 5.117 5.117 5.117 0 +0.00(+0.00%)
Jun 05, 2003 5.117 5.117 5.117 5.117 0 +0.00(+0.00%)
Jun 04, 2003 5.117 5.117 5.117 5.117 0 +0.00(+0.00%)
Jun 03, 2003 5.167 5.167 5.117 5.117 500 -0.10(-1.92%)
Jun 02, 2003 5.200 5.267 5.200 5.217 1,100 +0.07(+1.29%)
May 30, 2003 5.350 5.350 4.983 5.150 2,400 -0.27(-4.92%)
May 29, 2003 5.417 5.417 5.417 5.417 0 +0.00(+0.00%)
May 28, 2003 5.600 5.600 5.417 5.417 800 -0.25(-4.41%)
May 23, 2003 5.667 5.667 5.667 5.667 400 +0.00(+0.00%)
May 22, 2003 5.667 5.667 5.667 5.667 400 -0.05(-0.87%)
May 21, 2003 5.717 5.717 5.717 5.717 100 -0.05(-0.87%)
May 20, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 19, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 16, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 15, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 14, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 13, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 12, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
May 09, 2003 5.767 5.767 5.767 5.767 100 -0.07(-1.14%)
May 08, 2003 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
May 07, 2003 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
May 06, 2003 5.800 5.833 5.800 5.833 600 +0.08(+1.45%)
May 05, 2003 5.983 5.983 5.750 5.750 1,700 -0.28(-4.70%)
May 02, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
May 01, 2003 6.033 6.033 6.033 6.033 100 +0.03(+0.56%)
Apr 30, 2003 6.000 6.000 6.000 6.000 100 +0.05(+0.84%)
Apr 29, 2003 5.950 5.950 5.950 5.950 100 +0.05(+0.85%)
Apr 28, 2003 5.767 5.900 5.767 5.900 1,000 +0.18(+3.21%)
Apr 25, 2003 5.717 5.717 5.717 5.717 200 +0.05(+0.88%)
Apr 24, 2003 5.650 5.667 5.617 5.667 500 -0.03(-0.58%)
Apr 23, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 21, 2003 5.733 5.733 5.700 5.700 200 -0.08(-1.44%)
Apr 17, 2003 5.783 5.783 5.783 5.783 0 +0.00(+0.00%)
Apr 16, 2003 5.817 5.817 5.783 5.783 500 -0.08(-1.42%)
Apr 15, 2003 5.867 5.867 5.867 5.867 1,100 -0.17(-2.76%)
Apr 14, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 11, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 10, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 09, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 08, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 07, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 04, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Apr 03, 2003 6.117 6.117 6.033 6.033 600 -0.12(-1.90%)
Apr 02, 2003 6.150 6.150 6.150 6.150 100 -0.05(-0.81%)
Apr 01, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Mar 31, 2003 6.200 6.200 6.200 6.200 300 -0.05(-0.80%)
Mar 28, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 27, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 26, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 25, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 24, 2003 6.250 6.250 6.250 6.250 200 +0.05(+0.81%)
Mar 21, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Mar 20, 2003 6.200 6.200 6.200 6.200 600 -0.05(-0.80%)
Mar 19, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 18, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 17, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 14, 2003 6.250 6.250 6.250 6.250 4,000 +0.00(+0.00%)
Mar 13, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 12, 2003 6.200 6.250 6.200 6.250 400 +0.17(+2.74%)
Mar 11, 2003 5.917 6.083 5.917 6.083 600 +0.22(+3.69%)
Mar 07, 2003 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Mar 06, 2003 5.867 5.867 5.867 5.867 200 -0.03(-0.56%)
Mar 05, 2003 5.900 5.900 5.900 5.900 100 -0.05(-0.84%)
Mar 04, 2003 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 03, 2003 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Feb 28, 2003 5.883 5.950 5.883 5.950 400 +0.12(+2.00%)
Feb 27, 2003 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Feb 26, 2003 5.800 5.833 5.767 5.833 400 +0.08(+1.45%)
Feb 25, 2003 5.983 5.983 5.667 5.750 2,900 -0.28(-4.70%)
Feb 24, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Feb 21, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Feb 20, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Feb 19, 2003 6.033 6.033 6.033 6.033 0 +0.00(+0.00%)
Feb 18, 2003 6.033 6.033 6.033 6.033 100 -0.05(-0.82%)
Feb 14, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Feb 13, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Feb 12, 2003 6.083 6.083 6.083 6.083 200 +0.05(+0.83%)
Feb 11, 2003 6.033 6.033 6.033 6.033 200 -0.05(-0.82%)
Feb 10, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Feb 07, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Feb 06, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Feb 05, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jan 30, 2003 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jan 28, 2003 6.117 6.117 6.083 6.083 400 -0.07(-1.08%)
Jan 27, 2003 6.117 6.150 6.117 6.150 2,300 +0.00(+0.00%)
Jan 24, 2003 6.150 6.150 6.150 6.150 200 -0.03(-0.54%)
Jan 23, 2003 6.183 6.183 6.183 6.183 0 +0.00(+0.00%)
Jan 22, 2003 6.217 6.217 6.183 6.183 300 -0.09(-1.38%)
Jan 21, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 17, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 16, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 15, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 14, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 13, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 10, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 09, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 08, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 07, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 02, 2003 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 31, 2002 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 27, 2002 6.270 6.270 6.270 6.270 100 +0.02(+0.32%)
Dec 26, 2002 6.283 6.283 6.250 6.250 1,000 -0.03(-0.53%)
Dec 24, 2002 6.283 6.283 6.283 6.283 0 +0.00(+0.00%)
Dec 23, 2002 6.283 6.283 6.283 6.283 0 +0.00(+0.00%)
Dec 20, 2002 6.283 6.283 6.283 6.283 1,500 -0.04(-0.58%)
Dec 19, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 18, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 17, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 16, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 13, 2002 6.283 6.320 6.283 6.320 200 +0.04(+0.64%)
Dec 12, 2002 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Dec 11, 2002 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Dec 10, 2002 6.367 6.367 6.200 6.280 1,800 -0.12(-1.88%)
Dec 09, 2002 6.333 6.750 6.333 6.400 5,000 +0.15(+2.40%)
Dec 06, 2002 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 05, 2002 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 04, 2002 6.167 6.250 6.167 6.250 400 +0.08(+1.35%)
Dec 03, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Dec 02, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 27, 2002 6.167 6.167 6.167 6.167 500 +0.03(+0.49%)
Nov 26, 2002 6.137 6.137 6.137 6.137 200 -0.07(-1.13%)
Nov 25, 2002 6.133 6.213 6.133 6.207 1,800 +0.07(+1.20%)
Nov 22, 2002 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Nov 21, 2002 6.133 6.133 6.133 6.133 200 +0.00(+0.00%)
Nov 20, 2002 6.133 6.133 6.133 6.133 200 +0.00(+0.00%)
Nov 19, 2002 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Nov 18, 2002 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Nov 15, 2002 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Nov 14, 2002 6.133 6.133 6.133 6.133 100 +0.00(+0.00%)
Nov 13, 2002 6.250 6.250 6.133 6.133 1,300 -0.16(-2.54%)
Nov 12, 2002 6.250 6.293 6.250 6.293 1,000 -0.04(-0.63%)
Nov 11, 2002 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Nov 08, 2002 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Nov 07, 2002 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Nov 06, 2002 6.333 6.333 6.250 6.333 800 -0.08(-1.30%)
Nov 05, 2002 6.417 6.417 6.417 6.417 0 +0.00(+0.00%)
Nov 04, 2002 6.417 6.417 6.417 6.417 0 +0.00(+0.00%)
Nov 01, 2002 6.417 6.417 6.417 6.417 400 +0.00(+0.00%)
Oct 31, 2002 6.167 6.417 6.167 6.417 90,000 +0.18(+2.94%)
Oct 30, 2002 6.133 6.583 6.133 6.233 6,700 +0.15(+2.47%)
Oct 29, 2002 5.950 6.083 5.950 6.083 600 +0.18(+3.11%)
Oct 28, 2002 5.717 5.900 5.717 5.900 1,600 +0.23(+4.12%)
Oct 25, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Oct 24, 2002 5.670 5.670 5.667 5.667 400 +0.00(+0.00%)
Oct 23, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Oct 22, 2002 5.500 5.667 5.500 5.667 2,000 +0.20(+3.66%)
Oct 21, 2002 5.467 5.467 5.467 5.467 200 +0.05(+0.92%)
Oct 18, 2002 5.267 5.467 5.267 5.417 4,600 +0.13(+2.52%)
Oct 17, 2002 5.283 5.283 5.283 5.283 0 +0.00(+0.00%)
Oct 16, 2002 5.267 5.283 5.267 5.283 300 +0.05(+0.96%)
Oct 15, 2002 5.233 5.233 5.233 5.233 400 -0.05(-0.95%)
Oct 14, 2002 5.283 5.283 5.283 5.283 0 +0.00(+0.00%)
Oct 11, 2002 5.273 5.283 5.267 5.283 2,300 -0.06(-1.06%)
Oct 10, 2002 5.383 5.383 5.340 5.340 3,200 -0.03(-0.50%)
Oct 09, 2002 4.867 5.367 4.867 5.367 15,800 +0.50(+10.27%)
Oct 08, 2002 4.800 4.867 4.800 4.867 1,400 +0.12(+2.46%)
Oct 07, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 04, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 03, 2002 4.500 4.750 4.500 4.750 1,600 +0.33(+7.55%)
Oct 02, 2002 4.417 4.417 4.417 4.417 0 +0.00(+0.00%)
Oct 01, 2002 4.300 4.417 4.300 4.417 1,400 +0.17(+3.92%)
Sep 30, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 27, 2002 4.333 4.333 4.250 4.250 2,500 +0.00(+0.00%)
Sep 26, 2002 4.733 4.733 4.000 4.250 10,800 -0.48(-10.21%)
Sep 25, 2002 4.733 4.733 4.733 4.733 400 -0.07(-1.39%)
Sep 24, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 23, 2002 4.800 4.800 4.800 4.800 200 -0.07(-1.37%)
Sep 20, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 19, 2002 4.867 4.867 4.867 4.867 100 +0.00(+0.00%)
Sep 18, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 17, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 16, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 13, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 12, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 11, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 10, 2002 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
Sep 09, 2002 4.867 4.867 4.867 4.867 100 -0.08(-1.68%)
Sep 06, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 05, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 04, 2002 4.950 4.950 4.950 4.950 0 +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.