Skip to main content

Income Opportunity Realty Trust (NY: IOR )

16.74 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.51 12.60 12.51 12.59 860 +0.59(+4.92%)
Nov 29, 2021 11.61 12.00 11.28 12.00 1,074 +0.73(+6.48%)
Nov 26, 2021 12.00 12.01 11.27 11.27 1,872 -1.33(-10.56%)
Nov 24, 2021 13.31 13.32 12.60 12.60 5,187 -1.08(-7.89%)
Nov 23, 2021 13.69 13.69 13.68 13.68 1,020 +0.26(+1.94%)
Nov 22, 2021 13.42 13.42 13.42 13.42 810 +0.64(+5.01%)
Nov 19, 2021 12.78 12.78 12.78 12.78 176 +0.56(+4.58%)
Nov 18, 2021 13.28 12.22 12.22 12.22 372 -0.69(-5.34%)
Nov 11, 2021 12.91 12.91 12.91 101 +0.36(+2.87%)
Nov 02, 2021 12.55 12.55 12.55 26 -0.36(-2.79%)
Oct 29, 2021 12.91 12.91 12.91 167 +0.00(+0.00%)
Oct 28, 2021 12.95 12.95 12.84 12.91 1,186 +0.54(+4.33%)
Oct 27, 2021 12.94 12.94 12.37 12.37 1,379 -0.13(-1.01%)
Oct 26, 2021 12.95 12.50 611 -0.36(-2.80%)
Oct 25, 2021 12.86 12.86 12.86 12.86 126 +1.11(+9.45%)
Oct 20, 2021 11.75 11.75 11.75 59 -0.33(-2.77%)
Oct 07, 2021 12.08 12.08 12.08 17 +0.08(+0.70%)
Oct 06, 2021 12.13 12.13 11.75 12.00 2,982 +0.01(+0.08%)
Oct 05, 2021 11.77 11.99 11.77 11.99 1,433 -0.01(-0.08%)
Oct 04, 2021 11.75 12.00 11.75 12.00 275 +0.25(+2.13%)
Oct 01, 2021 11.75 11.75 11.75 11.75 444 +0.61(+5.48%)
Sep 23, 2021 11.14 11.14 11.14 166 -0.47(-4.05%)
Sep 20, 2021 11.61 11.61 11.61 85 -0.39(-3.25%)
Sep 17, 2021 11.07 12.00 11.07 12.00 904 +0.90(+8.11%)
Sep 16, 2021 11.76 11.76 11.10 11.10 876 -0.21(-1.86%)
Sep 15, 2021 11.31 11.43 11.31 11.31 1,205 -0.05(-0.44%)
Sep 14, 2021 11.36 11.36 11.36 11.36 307 +0.01(+0.09%)
Sep 13, 2021 11.35 11.35 11.35 11.35 347 -0.04(-0.35%)
Sep 10, 2021 11.39 11.39 11.39 11.39 272 -0.82(-6.72%)
Sep 03, 2021 12.21 12.21 12.21 205 -0.09(-0.73%)
Aug 26, 2021 12.30 12.30 12.30 31 +0.50(+4.24%)
Aug 24, 2021 11.80 11.80 11.80 174 -0.20(-1.67%)
Aug 16, 2021 12.00 12.00 12.00 346 +0.34(+2.92%)
Aug 13, 2021 12.00 12.00 11.66 11.66 499 -0.36(-3.00%)
Aug 12, 2021 12.02 12.02 12.02 12.02 164 -0.79(-6.17%)
Aug 11, 2021 12.81 12.81 12.81 12.81 218 +0.35(+2.77%)
Aug 10, 2021 12.46 12.46 12.46 12.46 745 +0.41(+3.44%)
Aug 09, 2021 12.05 12.05 12.05 12.05 1,783 -1.29(-9.68%)
Aug 04, 2021 13.34 13.34 13.34 201 -0.16(-1.18%)
Aug 03, 2021 13.50 13.50 13.50 13.50 243 +0.88(+6.97%)
Jul 28, 2021 12.62 12.62 12.62 3 -1.03(-7.55%)
Jul 26, 2021 13.65 13.65 13.65 4 -0.02(-0.15%)
Jul 23, 2021 13.67 13.67 13.60 13.67 407 +0.42(+3.17%)
Jul 22, 2021 13.01 13.25 13.00 13.25 1,058 +0.40(+3.11%)
Jul 21, 2021 12.85 12.85 12.85 12.85 750 -0.33(-2.50%)
Jul 20, 2021 13.79 13.80 13.18 13.18 2,608 -0.65(-4.68%)
Jul 19, 2021 13.11 13.83 12.99 13.83 6,629 +0.77(+5.88%)
Jul 16, 2021 12.77 13.06 12.77 13.06 1,442 +0.21(+1.63%)
Jul 15, 2021 12.56 13.03 12.45 12.85 8,144 +1.19(+10.21%)
Jul 14, 2021 11.76 11.76 11.62 11.66 860 -0.48(-3.95%)
Jul 13, 2021 12.14 12.14 12.14 12.14 129 -0.21(-1.70%)
Jul 12, 2021 12.35 12.35 12.35 12.35 438 -0.31(-2.48%)
Jul 08, 2021 12.66 12.66 12.66 163 +0.32(+2.63%)
Jul 02, 2021 12.34 12.34 12.34 63 -0.03(-0.24%)
Jul 01, 2021 13.35 13.35 12.37 12.37 403 -0.45(-3.51%)
Jun 29, 2021 12.82 12.82 12.82 13 +0.00(+0.00%)
Jun 18, 2021 12.82 12.82 12.82 6 +0.62(+5.10%)
Jun 16, 2021 12.20 12.20 12.20 100 +0.10(+0.81%)
Jun 15, 2021 12.10 12.10 12.10 12.10 136 -0.05(-0.41%)
Jun 14, 2021 12.15 12.15 12.15 12.15 133 -0.26(-2.10%)
Jun 08, 2021 12.41 12.41 12.41 18 -0.46(-3.57%)
Jun 07, 2021 12.42 12.95 12.42 12.87 911 -0.03(-0.23%)
Jun 03, 2021 12.90 12.90 12.90 190 +0.41(+3.28%)
Jun 01, 2021 12.49 12.49 12.49 0 +0.50(+4.20%)
May 26, 2021 11.99 11.99 11.99 12 +0.07(+0.56%)
May 25, 2021 12.18 12.18 11.92 11.92 1,789 -0.27(-2.20%)
May 24, 2021 12.19 12.19 12.19 12.19 1,050 -0.37(-2.96%)
May 21, 2021 12.60 12.60 12.56 12.56 1,130 -0.05(-0.40%)
May 19, 2021 12.61 12.61 12.61 2 -0.00(-0.00%)
May 18, 2021 12.61 12.61 12.61 12.61 252 +0.11(+0.88%)
May 17, 2021 12.50 12.50 12.50 12.50 1,174 +0.50(+4.17%)
May 14, 2021 11.92 12.26 11.62 12.00 2,053 -0.42(-3.38%)
May 12, 2021 12.42 12.42 12.42 7 +0.02(+0.16%)
May 11, 2021 12.20 12.43 11.94 12.40 2,317 +0.07(+0.57%)
May 05, 2021 12.33 12.33 12.33 0 +0.00(+0.00%)
May 04, 2021 12.33 12.33 12.33 64 +0.00(+0.00%)
May 03, 2021 12.33 12.33 12.33 152 +0.00(+0.00%)
Apr 30, 2021 12.33 12.33 12.33 88 +0.00(+0.00%)
Apr 29, 2021 12.33 12.33 12.33 25 +0.00(+0.00%)
Apr 28, 2021 12.33 12.33 12.33 6 +0.00(+0.00%)
Apr 27, 2021 12.33 12.33 12.33 12 +0.00(+0.00%)
Apr 26, 2021 12.67 12.67 12.33 12.33 777 -0.35(-2.76%)
Apr 23, 2021 12.68 12.68 12.68 12.68 100 +0.82(+6.96%)
Apr 22, 2021 11.86 11.86 11.86 118 +0.00(+0.00%)
Apr 21, 2021 11.95 11.95 11.58 11.86 1,618 -0.10(-0.87%)
Apr 20, 2021 11.96 11.96 4 +0.00(+0.00%)
Apr 19, 2021 11.96 11.96 11.96 11.96 105 +0.00(+0.00%)
Apr 16, 2021 11.96 11.96 11.96 11.96 100 +0.00(+0.00%)
Apr 15, 2021 11.60 11.96 11.60 11.96 618 +0.11(+0.92%)
Apr 14, 2021 11.85 11.85 11.85 11.85 50 +0.00(+0.00%)
Apr 13, 2021 11.85 11.85 11.85 11.85 51 +0.00(+0.00%)
Apr 12, 2021 11.85 11.85 10 +0.00(+0.00%)
Apr 09, 2021 11.72 11.91 11.70 11.85 2,900 +0.35(+3.04%)
Apr 08, 2021 11.50 11.50 11.50 11.50 1 +0.00(+0.00%)
Apr 07, 2021 11.50 11.50 11.50 11.50 43 +0.00(+0.00%)
Apr 06, 2021 11.50 11.50 11.50 11.50 2,347 +0.36(+3.23%)
Apr 05, 2021 11.14 11.14 107 +0.00(+0.00%)
Apr 01, 2021 11.14 11.14 11.14 11.14 100 +0.00(+0.00%)
Mar 31, 2021 11.29 11.29 11.11 11.14 531 -0.15(-1.34%)
Mar 30, 2021 11.29 11.29 11.29 11.29 17 +0.00(+0.00%)
Mar 29, 2021 11.29 11.29 11.29 11.29 74 +0.00(+0.00%)
Mar 25, 2021 11.29 11.29 11.29 0 +0.00(+0.00%)
Mar 24, 2021 11.40 11.40 11.29 11.29 2,238 -0.11(-0.96%)
Mar 23, 2021 11.40 11.40 11.40 11.40 267 -0.51(-4.28%)
Mar 22, 2021 11.91 11.91 11.91 11.91 119 +0.00(+0.00%)
Mar 19, 2021 11.91 11.91 11.91 11.91 700 +0.49(+4.29%)
Mar 18, 2021 11.42 11.42 11.42 11.42 221 -0.02(-0.17%)
Mar 17, 2021 11.88 11.88 11.44 11.44 815 +0.04(+0.35%)
Mar 16, 2021 11.44 11.44 11.40 11.40 468 -0.10(-0.87%)
Mar 15, 2021 11.50 11.50 11.50 11.50 114 -0.41(-3.44%)
Mar 11, 2021 11.91 11.91 11.91 0 +0.27(+2.31%)
Mar 10, 2021 11.64 11.64 11.64 11.64 10 +0.00(+0.00%)
Mar 09, 2021 11.64 11.64 11.64 11.64 2 +0.00(+0.00%)
Mar 08, 2021 11.64 11.64 11.64 11.64 266 -0.02(-0.16%)
Mar 05, 2021 11.66 11.66 11.66 11.66 100 +0.00(+0.00%)
Mar 04, 2021 11.66 11.66 11.66 11.66 19 +0.00(+0.00%)
Mar 03, 2021 11.66 11.66 11.66 11.66 74 +0.00(+0.00%)
Mar 02, 2021 11.71 11.71 11.66 11.66 632 +0.22(+1.93%)
Mar 01, 2021 11.94 11.94 11.35 11.44 2,260 +0.07(+0.62%)
Feb 26, 2021 11.37 11.37 11.37 11.37 100 +0.00(+0.00%)
Feb 25, 2021 11.41 11.41 11.37 11.37 5,095 -0.00(-0.01%)
Feb 24, 2021 11.37 11.37 11.37 11.37 142 +0.00(+0.00%)
Feb 23, 2021 11.46 11.46 11.37 11.37 3,544 -0.52(-4.37%)
Feb 22, 2021 11.89 11.90 11.89 11.89 1,575 +0.59(+5.22%)
Feb 19, 2021 11.36 11.36 11.30 11.30 800 -0.70(-5.83%)
Feb 18, 2021 12.00 12.00 11.99 12.00 987 -0.88(-6.83%)
Feb 17, 2021 12.88 12.88 12.88 12.88 216 +0.00(+0.00%)
Feb 16, 2021 12.88 12.88 12.88 12.88 1,240 +1.14(+9.73%)
Feb 12, 2021 11.68 11.74 11.68 11.74 300 -0.17(-1.43%)
Feb 11, 2021 11.91 11.91 11.91 11.91 446 +0.65(+5.76%)
Feb 10, 2021 11.26 11.26 11.26 11.26 124 +0.00(+0.00%)
Feb 09, 2021 11.31 11.35 11.26 11.26 1,748 -0.05(-0.47%)
Feb 08, 2021 11.33 11.33 11.31 11.31 720 -0.10(-0.91%)
Feb 05, 2021 11.42 11.42 11.42 11.42 100 +0.00(+0.00%)
Feb 04, 2021 11.42 11.42 11.42 11.42 219 +0.00(+0.00%)
Feb 03, 2021 11.42 11.42 11.42 11.42 170 +0.00(+0.00%)
Feb 02, 2021 11.42 11.42 11.42 11.42 967 +0.41(+3.70%)
Feb 01, 2021 11.01 11.01 11.01 11.01 62 +0.00(+0.00%)
Jan 29, 2021 11.01 11.01 11.01 11.01 300 -0.44(-3.85%)
Jan 28, 2021 11.45 11.45 11.45 11.45 535 +0.41(+3.72%)
Jan 27, 2021 11.04 11.04 11.04 11.04 20 +0.00(+0.00%)
Jan 26, 2021 11.30 11.30 11.04 11.04 509 -0.72(-6.12%)
Jan 25, 2021 11.76 11.76 11.76 11.76 42 +0.00(+0.00%)
Jan 22, 2021 11.76 11.76 11.76 11.76 100 -0.14(-1.18%)
Jan 21, 2021 11.90 11.90 11.90 11.90 6 +0.00(+0.00%)
Jan 20, 2021 11.90 11.90 11.90 11.90 587 +0.29(+2.50%)
Jan 19, 2021 11.61 11.61 11.61 11.61 38 +0.00(+0.00%)
Jan 15, 2021 11.76 11.76 11.61 11.61 600 +0.01(+0.09%)
Jan 14, 2021 11.60 11.60 11.60 11.60 45 +0.00(+0.00%)
Jan 13, 2021 11.60 11.60 11.60 11.60 182 -0.02(-0.17%)
Jan 12, 2021 11.62 11.62 11.62 11.62 109 +0.00(+0.00%)
Jan 11, 2021 11.62 11.62 11.62 11.62 617 -0.26(-2.19%)
Jan 08, 2021 11.88 11.89 11.74 11.88 800 +0.76(+6.83%)
Jan 07, 2021 11.05 11.12 11.04 11.12 1,569 -0.24(-2.11%)
Jan 06, 2021 11.36 11.36 11.36 11.36 235 -0.48(-4.05%)
Jan 05, 2021 11.74 11.84 11.74 11.84 494 -0.07(-0.59%)
Jan 04, 2021 11.35 11.91 11.35 11.91 1,341 +0.57(+5.03%)
Dec 31, 2020 11.34 11.34 11.34 103 +0.00(+0.00%)
Dec 30, 2020 11.34 11.34 11.34 11.34 103 +0.00(+0.00%)
Dec 29, 2020 11.34 11.34 11.34 11.34 1 +0.00(+0.00%)
Dec 28, 2020 11.34 11.34 11.34 11.34 79 +0.00(+0.00%)
Dec 24, 2020 11.34 11.34 11.34 11.34 300 -0.50(-4.22%)
Dec 23, 2020 11.84 11.84 11.84 11.84 92 +0.00(+0.00%)
Dec 22, 2020 11.85 11.85 11.83 11.84 732 -0.03(-0.25%)
Dec 21, 2020 11.63 11.87 11.63 11.87 348 +0.55(+4.86%)
Dec 18, 2020 12.11 12.11 11.32 11.32 2,200 -0.10(-0.84%)
Dec 17, 2020 11.32 11.50 11.26 11.42 1,934 +0.15(+1.30%)
Dec 16, 2020 11.25 11.27 11.25 11.27 407 -0.53(-4.49%)
Dec 15, 2020 11.80 11.80 11.80 11.80 108 +0.04(+0.34%)
Dec 14, 2020 11.83 11.83 11.76 11.76 489 +0.42(+3.69%)
Dec 11, 2020 11.34 11.34 11.34 11.34 500 -0.16(-1.38%)
Dec 10, 2020 11.51 11.51 11.50 11.50 1,108 +0.00(+0.00%)
Dec 09, 2020 11.50 11.50 11.50 11.50 84 +0.00(+0.00%)
Dec 08, 2020 11.50 11.50 11.50 11.50 5 +0.00(+0.00%)
Dec 07, 2020 11.50 11.50 11.50 11.50 94 +0.00(+0.00%)
Dec 04, 2020 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Dec 03, 2020 11.50 11.50 11.50 11.50 125 +0.00(+0.00%)
Dec 02, 2020 11.52 11.52 11.50 11.50 1,099 -0.00(-0.02%)
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.