Income Opportunity Realty Trust (NY: IOR )

12.91 USD +0.54 (+4.37%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2012 3.160 3.380 3.380 3.380 5,300 +0.11(+3.36%)
Oct 25, 2012 3.250 3.270 3.050 3.270 1,830 +0.11(+3.48%)
Oct 22, 2012 3.050 3.160 3.160 3.160 3,100 +0.06(+1.94%)
Oct 19, 2012 3.100 3.100 3.100 3.100 300 -0.11(-3.43%)
Oct 17, 2012 3.210 3.210 3.210 3.210 0 -0.19(-5.59%)
Oct 16, 2012 3.490 3.570 3.400 3.400 1,200 +0.01(+0.29%)
Oct 15, 2012 3.810 3.810 3.390 3.390 7,300 -0.49(-12.63%)
Oct 12, 2012 3.880 3.880 3.880 3.880 300 +0.22(+6.01%)
Oct 10, 2012 3.500 3.660 3.660 3.660 1,900 -0.06(-1.61%)
Oct 09, 2012 4.160 4.160 3.720 3.720 3,600 -0.13(-3.38%)
Oct 08, 2012 3.810 4.310 3.790 3.850 15,032 +0.06(+1.58%)
Oct 05, 2012 3.790 3.790 3.790 3.790 500 +0.00(+0.00%)
Oct 04, 2012 3.620 3.790 3.620 3.790 2,904 +0.00(+0.00%)
Oct 03, 2012 3.600 3.790 3.600 3.790 1,713 +0.04(+1.06%)
Oct 01, 2012 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Sep 28, 2012 3.370 3.590 3.370 3.450 3,796 -0.05(-1.43%)
Sep 27, 2012 3.640 3.640 2.780 3.500 13,734 -0.13(-3.58%)
Sep 26, 2012 3.870 3.870 3.630 3.630 4,947 -0.34(-8.56%)
Sep 25, 2012 4.250 4.250 3.600 3.970 14,833 -0.19(-4.57%)
Sep 24, 2012 4.140 4.380 3.770 4.160 12,294 +0.06(+1.46%)
Sep 21, 2012 3.150 4.780 3.130 4.100 57,473 +1.26(+44.37%)
Sep 20, 2012 2.690 3.250 2.520 2.840 18,100 +0.20(+7.58%)
Sep 19, 2012 2.330 2.790 2.330 2.640 5,783 +0.41(+18.38%)
Sep 18, 2012 2.120 2.230 2.120 2.230 468 +0.07(+3.07%)
Sep 17, 2012 2.180 2.200 2.163 2.163 345 -0.14(-5.93%)
Sep 14, 2012 2.290 2.300 2.290 2.300 800 +0.08(+3.60%)
Sep 13, 2012 2.210 2.220 2.210 2.220 650 +0.03(+1.37%)
Sep 12, 2012 2.080 2.190 2.080 2.190 709 -0.06(-2.67%)
Sep 10, 2012 2.200 2.250 2.250 2.250 1,300 +0.12(+5.63%)
Sep 07, 2012 2.100 2.130 1.950 2.130 2,651 +0.04(+1.91%)
Sep 06, 2012 1.940 2.090 1.940 2.090 5,105 -0.09(-4.13%)
Sep 05, 2012 2.200 2.270 1.945 2.180 5,487 -0.01(-0.46%)
Sep 04, 2012 2.050 2.200 2.050 2.190 2,700 -0.05(-2.23%)
Aug 31, 2012 2.370 2.370 2.020 2.240 4,365 -0.25(-10.04%)
Aug 30, 2012 2.320 2.890 2.320 2.490 25,238 +0.28(+12.67%)
Aug 29, 2012 2.330 2.340 2.200 2.210 5,370 +0.28(+14.51%)
Aug 24, 2012 2.120 1.930 1.930 1.930 900 -0.17(-8.10%)
Aug 23, 2012 2.110 2.110 2.100 2.100 500 -0.02(-0.97%)
Aug 22, 2012 2.300 2.300 2.120 2.120 400 -0.08(-3.61%)
Aug 17, 2012 2.210 2.200 2.200 2.200 1,600 +0.09(+4.27%)
Aug 16, 2012 2.050 2.110 2.050 2.110 600 +0.19(+9.90%)
Aug 15, 2012 1.920 1.920 1.920 1.920 204 -0.07(-3.52%)
Aug 14, 2012 1.900 1.990 1.760 1.990 8,403 +0.24(+13.71%)
Aug 13, 2012 1.700 1.750 1.700 1.750 400 -0.01(-0.57%)
Aug 10, 2012 1.670 1.760 1.670 1.760 1,487 +0.02(+1.15%)
Aug 09, 2012 1.680 1.740 1.560 1.740 5,850 +0.04(+2.35%)
Aug 08, 2012 1.710 1.710 1.700 1.700 1,000 -0.10(-5.56%)
Aug 07, 2012 1.820 1.840 1.800 1.800 1,790 +0.10(+5.88%)
Aug 03, 2012 1.610 1.700 1.700 1.700 700 +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.