Income Opportunity Realty Trust (NY: IOR )

11.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.200 6.200 5.890 5.920 8,786 -0.28(-4.52%)
Feb 27, 2014 6.250 6.250 6.200 6.200 1,006 -0.17(-2.67%)
Feb 26, 2014 6.380 6.380 6.250 6.370 5,732 +0.17(+2.74%)
Feb 25, 2014 6.100 6.250 6.060 6.200 1,305 +0.08(+1.31%)
Feb 24, 2014 6.250 6.250 6.060 6.120 4,261 +0.10(+1.66%)
Feb 21, 2014 6.380 6.380 6.020 6.020 7,235 -0.35(-5.49%)
Feb 20, 2014 6.450 6.450 6.200 6.370 1,110 -0.01(-0.16%)
Feb 19, 2014 6.351 6.700 6.351 6.380 8,443 -0.22(-3.33%)
Feb 18, 2014 6.787 6.787 6.520 6.600 3,436 -0.05(-0.75%)
Feb 14, 2014 6.790 6.650 6.650 6.650 5,200 +0.05(+0.76%)
Feb 13, 2014 6.480 6.820 6.200 6.600 13,543 +0.20(+3.13%)
Feb 12, 2014 6.800 6.980 6.150 6.400 28,754 -0.59(-8.43%)
Feb 11, 2014 7.050 7.940 6.500 6.989 57,438 +0.50(+7.69%)
Feb 10, 2014 5.960 7.970 5.848 6.490 65,642 +0.67(+11.51%)
Feb 07, 2014 5.960 5.960 5.780 5.820 9,645 -0.14(-2.35%)
Feb 06, 2014 5.960 5.960 5.960 5.960 269 +0.01(+0.17%)
Feb 04, 2014 5.950 5.950 5.950 5.950 200 +0.03(+0.51%)
Feb 03, 2014 5.940 5.940 5.920 5.920 600 +0.02(+0.34%)
Jan 31, 2014 5.900 5.900 5.510 5.900 2,537 +0.50(+9.26%)
Jan 29, 2014 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 27, 2014 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 23, 2014 5.400 5.400 5.400 5.400 200 -0.18(-3.23%)
Jan 22, 2014 5.560 5.580 5.560 5.580 481 +0.02(+0.36%)
Jan 21, 2014 5.560 5.560 5.560 5.560 2 +0.00(+0.00%)
Jan 16, 2014 5.580 5.560 5.560 5.560 300 -0.11(-1.94%)
Jan 13, 2014 5.670 5.670 5.670 5.670 0 -0.22(-3.74%)
Jan 10, 2014 5.890 5.890 5.890 5.890 125 -0.08(-1.34%)
Jan 09, 2014 5.970 5.970 5.970 5.970 300 +0.00(+0.00%)
Jan 08, 2014 5.900 5.970 5.900 5.970 668 +0.19(+3.29%)
Jan 07, 2014 5.550 5.780 5.505 5.780 981 +0.25(+4.52%)
Jan 06, 2014 5.520 5.530 5.520 5.530 297 +0.41(+8.01%)
Jan 03, 2014 5.120 5.120 5.120 5.120 100 +0.13(+2.61%)
Jan 02, 2014 4.990 4.990 4.990 4.990 6 +0.00(+0.00%)
Dec 31, 2013 4.710 4.990 4.990 4.990 27,000 +0.39(+8.48%)
Dec 30, 2013 4.600 4.600 4.600 4.600 300 -0.01(-0.22%)
Dec 27, 2013 4.560 4.630 4.520 4.610 2,464 +0.06(+1.32%)
Dec 26, 2013 4.550 4.550 4.550 4.550 120 -0.15(-3.19%)
Dec 24, 2013 4.550 4.700 4.550 4.700 2,360 -0.22(-4.47%)
Dec 23, 2013 4.870 4.920 4.630 4.920 7,648 +0.25(+5.35%)
Dec 20, 2013 4.640 5.000 4.520 4.670 19,152 -0.03(-0.64%)
Dec 18, 2013 4.700 4.700 4.700 4.700 600 -0.25(-5.05%)
Dec 17, 2013 4.950 4.950 4.950 4.950 1 +0.00(+0.00%)
Dec 16, 2013 4.950 4.950 4.950 4.950 108 +0.10(+2.06%)
Dec 13, 2013 4.850 4.850 4.850 4.850 100 -0.02(-0.41%)
Dec 12, 2013 4.690 4.870 4.690 4.870 942 +0.15(+3.18%)
Dec 11, 2013 4.760 4.760 4.720 4.720 800 +0.06(+1.22%)
Dec 09, 2013 4.660 4.663 4.663 4.663 300 -0.27(-5.41%)
Dec 06, 2013 4.970 4.980 4.930 4.930 905 -0.05(-1.00%)
Dec 05, 2013 4.980 4.980 4.980 4.980 1,046 +0.00(+0.00%)
Dec 03, 2013 4.980 4.980 4.980 4.980 200 +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.