Income Opportunity Realty Trust (NY: IOR )

11.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
May 30, 2012 1.580 1.710 1.580 1.710 520 +0.04(+2.40%)
May 29, 2012 1.760 1.760 1.670 1.670 300 -0.06(-3.47%)
May 24, 2012 1.560 1.730 1.730 1.730 3,000 +0.19(+12.34%)
May 23, 2012 1.610 1.630 1.540 1.540 3,600 -0.16(-9.41%)
May 22, 2012 1.770 1.801 1.700 1.700 3,800 -0.20(-10.53%)
May 18, 2012 1.910 1.900 1.900 1.900 700 +0.00(+0.00%)
May 17, 2012 1.940 1.950 1.850 1.900 10,733 -0.04(-2.07%)
May 16, 2012 1.990 2.300 1.900 1.940 9,335 +0.06(+3.20%)
May 15, 2012 1.890 2.050 1.850 1.880 8,876 -0.01(-0.57%)
May 14, 2012 1.950 2.060 1.891 1.891 9,150 -0.26(-12.06%)
May 11, 2012 2.030 2.600 2.000 2.150 29,245 +0.12(+5.91%)
May 10, 2012 1.970 2.080 1.970 2.030 3,100 +0.08(+4.10%)
May 09, 2012 2.030 2.170 1.890 1.950 14,550 -0.30(-13.33%)
May 08, 2012 2.270 2.270 2.000 2.250 22,817 -0.07(-2.93%)
May 07, 2012 1.760 2.590 1.760 2.318 47,807 +0.72(+44.87%)
May 04, 2012 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
May 03, 2012 1.580 1.630 1.560 1.560 580 -0.12(-7.14%)
May 02, 2012 1.670 1.700 1.650 1.680 3,046 -0.07(-4.00%)
Apr 30, 2012 1.570 1.750 1.750 1.750 7,400 +0.06(+3.55%)
Apr 27, 2012 1.740 1.740 1.590 1.690 3,464 -0.07(-3.98%)
Apr 26, 2012 1.590 2.000 1.590 1.760 13,716 +0.17(+10.41%)
Apr 25, 2012 1.460 1.594 1.460 1.594 950 +0.19(+13.86%)
Apr 24, 2012 1.550 1.550 1.400 1.400 3,528 -0.15(-9.87%)
Apr 20, 2012 1.560 1.553 1.553 1.553 1,700 -0.03(-1.69%)
Apr 18, 2012 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Apr 17, 2012 1.580 1.740 1.580 1.600 7,699 +0.10(+6.67%)
Apr 16, 2012 1.460 1.540 1.460 1.500 2,149 -0.03(-1.96%)
Apr 13, 2012 1.560 1.560 1.450 1.530 3,100 -0.12(-7.27%)
Apr 12, 2012 1.740 1.740 1.650 1.650 2,656 +0.11(+7.14%)
Apr 11, 2012 1.540 1.560 1.540 1.540 400 +0.00(+0.00%)
Apr 10, 2012 1.470 1.540 1.450 1.540 1,055 -0.01(-0.65%)
Apr 09, 2012 1.400 1.570 1.400 1.550 3,995 -0.15(-8.82%)
Apr 05, 2012 1.580 1.750 1.460 1.700 4,185 +0.16(+10.39%)
Apr 04, 2012 1.710 1.800 1.450 1.540 12,846 -0.29(-15.85%)
Apr 03, 2012 1.570 2.140 1.550 1.830 37,510 +0.44(+31.65%)
Apr 02, 2012 1.550 1.690 1.340 1.390 14,006 -0.06(-4.14%)
Mar 29, 2012 1.450 1.450 1.450 1.450 0 -0.01(-0.68%)
Mar 28, 2012 1.450 1.480 1.450 1.460 928 +0.09(+6.57%)
Mar 27, 2012 1.370 1.370 1.370 1.370 228 -0.06(-4.20%)
Mar 22, 2012 1.430 1.430 1.430 1.430 1,800 -0.13(-8.08%)
Mar 21, 2012 1.480 1.580 1.480 1.556 3,700 +0.09(+5.83%)
Mar 20, 2012 1.430 1.470 1.430 1.470 900 +0.12(+8.60%)
Mar 16, 2012 1.354 1.354 1.354 1.354 0 +0.00(+0.27%)
Mar 14, 2012 1.340 1.350 1.350 1.350 16,500 -0.01(-0.74%)
Mar 12, 2012 1.360 1.360 1.360 1.360 1,500 +0.01(+0.74%)
Mar 09, 2012 1.360 1.360 1.350 1.350 500 -0.01(-0.74%)
Mar 08, 2012 1.360 1.360 1.360 1.360 300 +0.00(+0.00%)
Mar 06, 2012 1.310 1.360 1.360 1.360 2,700 +0.05(+3.82%)
Mar 05, 2012 1.340 1.340 1.310 1.310 300 -0.02(-1.51%)
Mar 02, 2012 1.330 1.330 1.330 1.330 500 -0.02(-1.47%)
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.