Income Opportunity Realty Trust (NY: IOR )

12.50 USD -0.36 (-2.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.950 5.950 5.950 5.950 100 -0.11(-1.88%)
Sep 29, 2014 6.470 6.470 6.064 6.064 503 -0.04(-0.59%)
Sep 26, 2014 5.950 6.100 5.950 6.100 1,009 +0.10(+1.67%)
Sep 24, 2014 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 23, 2014 5.920 6.000 5.880 6.000 815 -0.01(-0.17%)
Sep 22, 2014 5.810 6.100 5.810 6.010 3,930 +0.30(+5.31%)
Sep 19, 2014 5.890 5.890 5.620 5.707 19,958 +0.01(+0.12%)
Sep 18, 2014 5.670 5.870 5.660 5.700 3,751 +0.04(+0.71%)
Sep 17, 2014 5.850 5.900 5.650 5.660 3,887 +0.01(+0.18%)
Sep 16, 2014 5.650 5.650 5.650 5.650 42 +0.00(+0.00%)
Sep 15, 2014 5.561 5.650 5.510 5.650 2,216 -0.04(-0.70%)
Sep 12, 2014 5.750 5.750 5.690 5.690 1,028 -0.01(-0.18%)
Sep 11, 2014 5.900 6.080 5.660 5.700 19,338 -0.12(-2.06%)
Sep 10, 2014 6.060 6.150 5.500 5.820 30,700 -0.23(-3.80%)
Sep 09, 2014 6.230 6.260 6.050 6.050 3,230 -0.09(-1.47%)
Sep 08, 2014 6.200 6.350 6.140 6.140 3,681 +0.02(+0.33%)
Sep 05, 2014 6.120 6.120 6.120 6.120 145 +0.04(+0.66%)
Sep 04, 2014 6.080 6.080 6.080 6.080 1,077 -0.07(-1.14%)
Sep 03, 2014 6.420 6.420 6.150 6.150 4,086 -0.11(-1.76%)
Sep 02, 2014 5.950 6.500 5.950 6.260 1,826 -0.09(-1.42%)
Aug 29, 2014 6.070 6.350 6.350 6.350 1,800 -0.03(-0.47%)
Aug 28, 2014 6.600 6.650 6.140 6.380 32,562 -0.12(-1.88%)
Aug 27, 2014 6.700 6.700 6.430 6.502 18,227 -0.20(-2.96%)
Aug 26, 2014 6.670 6.870 6.500 6.700 31,590 -0.03(-0.45%)
Aug 25, 2014 7.160 6.880 6.730 6.730 19,750 -0.15(-2.18%)
Aug 22, 2014 6.950 6.950 6.860 6.880 63,770 -0.20(-2.82%)
Aug 21, 2014 6.970 7.200 6.870 7.080 77,075 +0.18(+2.61%)
Aug 20, 2014 6.590 7.200 6.470 6.900 95,392 +0.43(+6.65%)
Aug 19, 2014 6.700 6.700 6.180 6.470 39,117 -0.14(-2.12%)
Aug 18, 2014 6.950 7.020 6.600 6.610 36,191 -0.36(-5.16%)
Aug 15, 2014 7.020 7.180 6.930 6.970 36,834 -0.09(-1.27%)
Aug 14, 2014 7.320 7.400 6.870 7.060 46,509 -0.11(-1.53%)
Aug 13, 2014 6.700 7.380 6.700 7.170 110,266 +0.34(+4.98%)
Aug 12, 2014 6.850 6.900 6.620 6.830 19,823 -0.03(-0.47%)
Aug 11, 2014 7.150 7.150 6.862 6.862 673 +0.00(+0.03%)
Aug 07, 2014 7.000 6.860 6.860 6.860 1,500 -0.24(-3.38%)
Aug 06, 2014 6.570 7.360 6.570 7.100 22,137 +0.36(+5.34%)
Aug 05, 2014 6.670 6.900 6.670 6.740 7,175 -0.06(-0.88%)
Aug 04, 2014 6.850 7.010 6.700 6.800 1,333 -0.40(-5.56%)
Aug 01, 2014 6.650 7.498 6.650 7.200 24,754 +0.70(+10.77%)
Jul 31, 2014 6.940 6.940 6.500 6.500 1,200 -0.35(-5.11%)
Jul 30, 2014 6.930 6.940 6.850 6.850 4,003 -0.07(-1.01%)
Jul 29, 2014 6.940 6.940 6.710 6.920 6,186 -0.02(-0.29%)
Jul 28, 2014 6.940 6.940 6.940 6.940 12 +0.00(+0.00%)
Jul 25, 2014 6.730 6.940 6.650 6.940 7,072 +0.10(+1.46%)
Jul 24, 2014 6.660 6.890 6.580 6.840 21,633 +0.28(+4.27%)
Jul 23, 2014 6.560 6.560 6.560 6.560 620 -0.10(-1.50%)
Jul 22, 2014 6.550 6.730 6.500 6.660 12,300 -0.22(-3.20%)
Jul 21, 2014 6.880 6.880 6.880 6.880 200 +0.24(+3.61%)
Jul 18, 2014 6.510 6.890 6.500 6.640 2,300 -0.10(-1.48%)
Jul 17, 2014 6.830 6.830 6.730 6.740 3,133 -0.08(-1.17%)
Jul 16, 2014 6.890 6.940 6.500 6.820 54,281 +0.13(+1.94%)
Jul 15, 2014 6.890 6.890 6.680 6.690 600 -0.20(-2.90%)
Jul 14, 2014 6.890 6.890 6.890 6.890 250 +0.39(+5.95%)
Jul 11, 2014 6.501 6.503 6.500 6.503 2,032 -0.10(-1.47%)
Jul 10, 2014 6.890 6.890 6.600 6.600 1,425 +0.00(+0.00%)
Jul 09, 2014 6.890 6.890 6.600 6.600 2,100 -0.09(-1.35%)
Jul 08, 2014 6.690 6.690 6.690 6.690 4 +0.00(+0.00%)
Jul 07, 2014 6.530 6.690 6.530 6.690 2,387 +0.16(+2.45%)
Jul 03, 2014 6.530 6.530 6.530 6.530 300 +0.03(+0.46%)
Jul 02, 2014 6.490 6.500 6.250 6.500 2,511 +0.23(+3.67%)
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.