Income Opportunity Realty Trust (NY: IOR )

12.00 USD +0.90 (+8.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.000 8.000 7.500 7.500 0 -0.60(-7.41%)
Feb 26, 2009 5.880 8.100 5.880 8.100 5,950 +2.50(+44.64%)
Feb 25, 2009 5.600 5.600 5.600 5.600 0 -0.00(-0.00%)
Feb 24, 2009 5.600 5.602 5.600 5.600 700 +0.00(+0.00%)
Feb 23, 2009 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 20, 2009 5.600 5.600 5.600 5.600 0 -0.10(-1.75%)
Feb 19, 2009 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 18, 2009 5.370 5.700 5.370 5.700 3,500 +0.43(+8.16%)
Feb 17, 2009 4.200 5.270 4.200 5.270 7,410 +1.26(+31.42%)
Feb 13, 2009 5.200 5.200 3.740 4.010 5,800 -1.49(-27.09%)
Feb 12, 2009 5.500 5.500 5.500 5.500 200 -0.00(-0.00%)
Feb 10, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 09, 2009 5.750 5.750 5.150 5.500 2,925 -0.09(-1.61%)
Feb 06, 2009 5.400 5.750 4.750 5.590 1,600 -0.01(-0.18%)
Feb 05, 2009 5.500 5.600 5.500 5.600 300 +0.20(+3.70%)
Feb 04, 2009 4.900 5.400 4.900 5.400 600 +0.75(+16.13%)
Feb 03, 2009 4.650 4.650 4.650 4.650 100 -0.20(-4.12%)
Feb 02, 2009 4.850 4.850 4.850 4.850 100 -0.15(-3.00%)
Jan 29, 2009 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 28, 2009 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Jan 27, 2009 5.000 5.000 4.900 5.000 400 +0.00(+0.00%)
Jan 26, 2009 4.750 5.000 4.750 5.000 1,400 +0.20(+4.17%)
Jan 23, 2009 5.250 5.250 4.563 4.800 5,543 -0.45(-8.57%)
Jan 22, 2009 5.250 5.250 5.250 5.250 100 +0.05(+0.96%)
Jan 21, 2009 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 20, 2009 5.100 5.200 5.100 5.200 500 -0.10(-1.89%)
Jan 16, 2009 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 15, 2009 5.300 5.300 5.300 5.300 100 -0.20(-3.64%)
Jan 14, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 13, 2009 5.500 5.500 5.500 5.500 300 -0.00(-0.00%)
Jan 12, 2009 5.300 5.500 5.200 5.500 1,000 +0.00(+0.00%)
Jan 09, 2009 5.300 5.500 5.300 5.500 300 +0.00(+0.00%)
Jan 08, 2009 5.600 5.600 5.500 5.500 2,220 -0.23(-4.01%)
Jan 07, 2009 5.760 5.760 5.700 5.730 720 -0.07(-1.21%)
Jan 06, 2009 6.680 6.680 4.850 5.800 1,915 -0.38(-6.21%)
Jan 05, 2009 5.987 6.184 5.987 6.184 950 +0.22(+3.76%)
Jan 02, 2009 5.880 6.110 5.700 5.960 0 +0.26(+4.56%)
Jan 01, 2009 5.135 5.700 4.928 5.700 0 +0.00(+0.00%)
Dec 31, 2008 5.135 5.700 4.928 5.700 5,766 +0.45(+8.57%)
Dec 30, 2008 4.550 5.300 4.550 5.250 9,000 +0.26(+5.21%)
Dec 29, 2008 4.770 5.000 4.000 4.990 14,616 +0.01(+0.20%)
Dec 26, 2008 5.450 5.650 4.150 4.980 0 -0.97(-16.27%)
Dec 24, 2008 8.000 8.000 3.050 5.947 14,231 -1.89(-24.14%)
Dec 23, 2008 9.510 10.19 7.500 7.840 15,000 -1.76(-18.33%)
Dec 22, 2008 10.00 10.20 9.296 9.600 17,872 +0.30(+3.22%)
Dec 19, 2008 8.870 9.650 8.200 9.300 23,572 +1.08(+13.19%)
Dec 18, 2008 7.490 8.970 7.400 8.216 6,598 +0.98(+13.48%)
Dec 17, 2008 7.200 7.500 6.400 7.240 5,715 +0.24(+3.43%)
Dec 16, 2008 7.680 7.680 6.434 7.000 8,006 -0.11(-1.56%)
Dec 15, 2008 7.340 7.850 7.050 7.111 7,906 +0.31(+4.58%)
Dec 12, 2008 6.400 7.260 6.400 6.800 0 +0.36(+5.59%)
Dec 11, 2008 6.200 6.440 6.200 6.440 300 +0.44(+7.33%)
Dec 10, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 09, 2008 6.200 6.200 6.000 6.000 300 -0.01(-0.17%)
Dec 05, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Dec 04, 2008 5.890 6.020 4.720 6.010 4,600 -0.08(-1.31%)
Dec 02, 2008 6.090 6.090 6.090 6.090 0 +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.