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 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%)
Sep 03, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 30, 2002 4.950 4.950 4.950 4.950 200 +0.00(+0.00%)
Aug 29, 2002 5.017 5.017 4.950 4.950 200 -0.12(-2.30%)
Aug 28, 2002 5.083 5.117 5.067 5.067 1,200 -0.09(-1.75%)
Aug 27, 2002 5.250 5.250 5.157 5.157 50,000 -0.18(-3.31%)
Aug 26, 2002 5.417 5.417 5.333 5.333 60,000 -0.17(-3.03%)
Aug 23, 2002 5.500 5.500 5.500 5.500 200 -0.08(-1.49%)
Aug 22, 2002 5.583 5.583 5.583 5.583 0 +0.00(+0.00%)
Aug 21, 2002 5.583 5.583 5.583 5.583 0 +0.00(+0.00%)
Aug 20, 2002 5.650 5.650 5.583 5.583 1,300 -0.13(-2.33%)
Aug 16, 2002 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Aug 15, 2002 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Aug 14, 2002 5.733 5.733 5.717 5.717 800 -0.07(-1.15%)
Aug 13, 2002 5.783 5.783 5.783 5.783 0 +0.00(+0.00%)
Aug 12, 2002 5.783 5.783 5.783 5.783 0 -0.05(-0.86%)
Aug 07, 2002 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Aug 06, 2002 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Aug 05, 2002 5.867 5.867 5.833 5.833 500 -0.03(-0.57%)
Aug 02, 2002 5.867 5.867 5.867 5.867 300 -0.03(-0.56%)
Aug 01, 2002 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 31, 2002 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 30, 2002 5.900 5.900 5.900 5.900 100 -0.03(-0.56%)
Jul 29, 2002 5.933 5.933 5.933 5.933 300 -0.02(-0.28%)
Jul 26, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 25, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 24, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 23, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 22, 2002 5.950 5.950 5.950 5.950 300 -0.03(-0.56%)
Jul 19, 2002 5.983 5.983 5.983 5.983 0 -0.02(-0.28%)
Jul 17, 2002 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 12, 2002 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 11, 2002 6.017 6.017 6.000 6.000 300 -0.02(-0.28%)
Jul 10, 2002 6.000 6.017 6.000 6.017 1,000 +0.03(+0.56%)
Jul 09, 2002 5.983 5.983 5.983 5.983 0 +0.00(+0.00%)
Jul 08, 2002 5.983 6.000 5.983 5.983 2,100 +0.00(+0.00%)
Jul 05, 2002 5.983 5.983 5.983 5.983 600 +0.03(+0.56%)
Jul 04, 2002 5.953 5.953 5.950 5.950 700 +0.00(+0.00%)
Jul 03, 2002 5.953 5.953 5.950 5.950 700 -0.02(-0.28%)
Jul 02, 2002 5.967 5.967 5.967 5.967 200 -0.02(-0.28%)
Jul 01, 2002 5.983 5.983 5.983 5.983 0 +0.00(+0.00%)
Jun 28, 2002 6.000 6.000 5.983 5.983 1,100 -0.02(-0.28%)
Jun 27, 2002 6.000 6.000 6.000 6.000 200 -0.08(-1.37%)
Jun 26, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 25, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 21, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 20, 2002 6.083 6.083 6.083 6.083 400 +0.00(+0.00%)
Jun 19, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 18, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 17, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 14, 2002 6.100 6.100 6.083 6.083 4,100 -0.02(-0.27%)
Jun 12, 2002 6.100 6.100 6.100 6.100 2,300 +0.00(+0.00%)
Jun 11, 2002 6.100 6.100 6.100 6.100 200 +0.00(+0.00%)
Jun 10, 2002 6.100 6.100 6.100 6.100 500 +0.00(+0.00%)
Jun 07, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 06, 2002 6.103 6.103 6.100 6.100 20,000 -0.00(-0.05%)
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.