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 (%)
May 26, 2017 8.570 8.570 8.570 0 +0.02(+0.23%)
May 23, 2017 8.550 8.550 8.550 0 -0.08(-0.93%)
May 22, 2017 8.620 8.670 8.620 8.630 1,124 -0.04(-0.46%)
May 15, 2017 8.670 8.670 8.670 0 -0.08(-0.91%)
May 12, 2017 9.116 9.138 8.750 8.750 3,131 -0.03(-0.34%)
May 10, 2017 8.780 18 +0.46(+5.50%)
May 08, 2017 8.322 40 -0.14(-1.63%)
May 05, 2017 8.320 8.461 8.320 8.460 545 -0.10(-1.17%)
May 03, 2017 8.560 10 -0.46(-5.10%)
May 02, 2017 9.020 9.040 9.020 9.020 6,816 +0.23(+2.61%)
Apr 26, 2017 8.791 18 -0.13(-1.47%)
Apr 24, 2017 8.922 1 +0.07(+0.81%)
Apr 21, 2017 8.550 8.850 8.550 8.850 7,534 +0.17(+1.93%)
Apr 20, 2017 9.130 9.130 8.682 8.682 2,866 -0.02(-0.21%)
Apr 19, 2017 8.850 8.850 8.508 8.700 12,820 -0.45(-4.92%)
Apr 18, 2017 8.400 9.150 8.398 9.150 4,417 +0.84(+10.11%)
Apr 17, 2017 8.310 8.310 8.310 8.310 166 -0.32(-3.66%)
Apr 10, 2017 8.626 8 +0.08(+0.89%)
Apr 04, 2017 8.550 48 -0.33(-3.72%)
Apr 03, 2017 8.700 8.880 8.700 8.880 771 +0.13(+1.49%)
Mar 31, 2017 8.750 8.750 8.750 8.750 167 +0.40(+4.79%)
Mar 30, 2017 8.310 8.350 8.310 8.350 1,389 -0.43(-4.90%)
Mar 28, 2017 8.780 94 -0.00(-0.03%)
Mar 27, 2017 8.782 8.782 8.782 8.782 1,015 +0.03(+0.37%)
Mar 24, 2017 8.320 8.750 8.310 8.750 2,028 -0.07(-0.79%)
Mar 23, 2017 8.530 8.820 8.530 8.820 642 +0.29(+3.43%)
Mar 22, 2017 8.527 8.527 8.527 8.527 208 -0.81(-8.70%)
Mar 20, 2017 9.340 58 +0.00(+0.00%)
Mar 16, 2017 9.340 50 -0.17(-1.79%)
Mar 10, 2017 9.510 7 -0.46(-4.62%)
Mar 08, 2017 9.971 131 +0.50(+5.29%)
Mar 06, 2017 9.470 1 -0.53(-5.30%)
Mar 03, 2017 9.850 10.00 9.370 10.00 1,015 +0.55(+5.82%)
Mar 02, 2017 9.450 9.450 9.450 9.450 425 +0.29(+3.17%)
Mar 01, 2017 9.900 10.02 9.160 9.160 685 -0.44(-4.58%)
Feb 28, 2017 8.840 9.600 8.840 9.600 13,186 +0.65(+7.26%)
Feb 27, 2017 9.500 9.500 8.650 8.950 16,528 -0.57(-5.96%)
Feb 24, 2017 10.18 10.18 9.160 9.518 4,394 -0.18(-1.82%)
Feb 23, 2017 9.850 9.850 9.694 9.694 474 -0.13(-1.28%)
Feb 21, 2017 9.820 80 -0.38(-3.73%)
Feb 17, 2017 10.20 10.20 10.20 0 +0.32(+3.23%)
Feb 15, 2017 9.880 71 -0.03(-0.31%)
Feb 14, 2017 9.501 9.950 9.501 9.912 1,159 +0.62(+6.62%)
Feb 13, 2017 9.640 9.750 9.296 9.296 1,301 +0.33(+3.64%)
Feb 09, 2017 8.970 100 +0.02(+0.22%)
Feb 08, 2017 8.110 9.370 8.110 8.950 1,445 +0.41(+4.80%)
Feb 07, 2017 8.130 8.540 8.130 8.540 759 +0.29(+3.52%)
Feb 06, 2017 8.460 8.460 8.120 8.250 1,078 -0.21(-2.48%)
Feb 03, 2017 8.487 8.487 8.460 8.460 841 -0.17(-1.97%)
Feb 02, 2017 8.640 8.640 8.620 8.630 686 +0.04(+0.50%)
Feb 01, 2017 8.650 8.650 8.360 8.587 324 -0.28(-3.12%)
Jan 31, 2017 8.570 8.960 8.550 8.864 601 -0.23(-2.49%)
Jan 30, 2017 9.020 9.202 8.980 9.090 1,782 +0.03(+0.33%)
Jan 27, 2017 9.550 9.631 8.950 9.060 3,516 +0.19(+2.14%)
Jan 26, 2017 9.723 9.723 8.870 8.870 2,485 -0.51(-5.44%)
Jan 25, 2017 8.600 9.380 8.342 9.380 5,458 +1.27(+15.66%)
Jan 24, 2017 8.600 8.950 8.110 8.110 8,251 -0.29(-3.50%)
Jan 23, 2017 8.540 8.540 8.260 8.404 3,948 +0.26(+3.25%)
Jan 20, 2017 8.140 8.140 8.140 8.140 240 +0.43(+5.58%)
Jan 19, 2017 7.663 7.710 7.663 7.710 4,464 +0.29(+3.91%)
Jan 18, 2017 7.670 7.670 7.420 7.420 610 +0.00(+0.00%)
Jan 17, 2017 7.420 7.420 7.420 7.420 125 -0.02(-0.30%)
Jan 13, 2017 7.442 7.442 7.442 0 +0.01(+0.07%)
Jan 12, 2017 7.437 7.437 7.437 7.437 1,576 -0.25(-3.28%)
Jan 11, 2017 7.689 7.689 7.689 7.689 201 +0.12(+1.54%)
Jan 10, 2017 7.580 7.580 7.510 7.572 702 +0.01(+0.07%)
Jan 09, 2017 7.510 7.567 7.510 7.567 877 +0.16(+2.12%)
Jan 06, 2017 7.670 7.670 7.410 7.410 14,612 +0.01(+0.14%)
Jan 05, 2017 7.300 7.420 7.250 7.400 11,209 +0.15(+2.07%)
Jan 04, 2017 7.250 7.250 7.250 7.250 359 +0.12(+1.68%)
Jan 03, 2017 7.410 7.410 7.130 7.130 13,506 -0.17(-2.33%)
Dec 30, 2016 7.300 7.300 7.300 0 -0.02(-0.30%)
Dec 29, 2016 7.478 7.478 7.322 7.322 618 -0.05(-0.71%)
Dec 28, 2016 7.471 7.471 7.374 7.374 1,499 +0.08(+1.04%)
Dec 21, 2016 7.298 7.298 7.298 0 -0.04(-0.57%)
Dec 19, 2016 7.340 7.340 7.340 0 +0.03(+0.41%)
Dec 16, 2016 7.350 7.420 7.280 7.310 5,800 +0.04(+0.55%)
Dec 15, 2016 7.450 7.539 7.270 7.270 3,652 -0.20(-2.68%)
Dec 14, 2016 7.520 7.538 7.320 7.470 4,106 +0.11(+1.49%)
Dec 13, 2016 7.360 7.500 7.360 7.360 13,223 +0.00(+0.00%)
Dec 12, 2016 7.320 7.506 7.320 7.360 3,434 -0.34(-4.42%)
Dec 09, 2016 7.600 7.910 7.590 7.700 4,136 +0.25(+3.36%)
Dec 08, 2016 7.400 7.450 7.390 7.450 2,795 +0.14(+1.91%)
Dec 07, 2016 7.260 7.311 7.260 7.311 980 +0.03(+0.42%)
Dec 05, 2016 7.280 151 +0.03(+0.41%)
Dec 02, 2016 7.180 7.420 7.080 7.250 22,967 +0.05(+0.69%)
Nov 30, 2016 7.200 87 -0.24(-3.17%)
Nov 28, 2016 7.436 84 +0.05(+0.67%)
Nov 25, 2016 7.200 7.387 7.200 7.387 265 +0.14(+1.94%)
Nov 23, 2016 7.246 7.246 7.246 0 -0.00(-0.06%)
Nov 22, 2016 7.251 7.330 7.250 7.250 808 +0.05(+0.69%)
Nov 21, 2016 7.200 7.200 7.200 7.200 1,119 -0.07(-0.99%)
Nov 18, 2016 7.789 8.390 7.200 7.272 43,832 -0.03(-0.38%)
Nov 17, 2016 7.200 7.300 7.200 7.300 300 +0.15(+2.10%)
Nov 15, 2016 7.150 3 -0.22(-2.99%)
Nov 11, 2016 7.370 7.370 7.370 0 -0.13(-1.73%)
Nov 09, 2016 7.500 198 -0.27(-3.47%)
Nov 07, 2016 7.770 165 +0.00(+0.00%)
Oct 31, 2016 7.770 7.770 7.770 0 +0.12(+1.57%)
Oct 28, 2016 7.650 7.650 7.650 7.650 303 +0.00(+0.00%)
Oct 27, 2016 7.650 7.650 7.650 7.650 295 +0.39(+5.42%)
Oct 26, 2016 7.257 7.257 7.257 7.257 100 -0.47(-6.12%)
Oct 25, 2016 7.730 7.730 7.730 7.730 324 +0.02(+0.26%)
Oct 24, 2016 7.410 7.710 7.220 7.710 716 +0.58(+8.13%)
Oct 20, 2016 7.310 7.130 7.130 7.130 1,800 -0.58(-7.49%)
Oct 19, 2016 7.780 7.780 7.707 7.707 754 -0.04(-0.49%)
Oct 18, 2016 7.745 7.745 7.745 7.745 128 -0.05(-0.70%)
Oct 17, 2016 7.800 7.800 7.800 7.800 341 -0.14(-1.76%)
Oct 13, 2016 7.940 7.940 7.940 7.940 300 +0.14(+1.79%)
Oct 12, 2016 7.800 7.800 7.800 7.800 232 -0.14(-1.76%)
Oct 11, 2016 7.900 7.980 7.900 7.940 2,285 +0.39(+5.17%)
Oct 07, 2016 7.550 7.550 7.550 7.550 10 +0.00(+0.05%)
Oct 06, 2016 7.546 7.546 7.546 7.546 184 +0.05(+0.62%)
Oct 05, 2016 7.170 7.500 7.170 7.500 711 -0.10(-1.32%)
Oct 03, 2016 7.500 7.600 7.500 7.600 4 +0.10(+1.33%)
Sep 30, 2016 7.500 7.500 7.500 7.500 9 +0.00(+0.00%)
Sep 29, 2016 7.500 7.500 7.500 7.500 134 +0.09(+1.16%)
Sep 28, 2016 7.440 7.490 7.414 7.414 3,548 +0.20(+2.84%)
Sep 27, 2016 7.209 7.209 7.209 7.209 69 +0.00(+0.00%)
Sep 26, 2016 7.150 7.400 7.150 7.209 6,318 -0.09(-1.25%)
Sep 13, 2016 7.300 7.300 7.300 7.300 66 -0.20(-2.67%)
Aug 31, 2016 7.500 7.500 7.500 7.500 124 +0.30(+4.10%)
Aug 24, 2016 7.200 7.200 7.200 7.205 2 -0.44(-5.70%)
Aug 17, 2016 7.240 7.640 7.240 7.640 98 +0.29(+3.98%)
Aug 16, 2016 7.348 7.348 7.348 7.348 186 +0.05(+0.65%)
Aug 10, 2016 7.300 7.300 7.300 7.300 250 +0.10(+1.39%)
Aug 08, 2016 7.100 7.200 7.200 7.200 300 +0.10(+1.41%)
Aug 04, 2016 7.100 7.100 7.100 7.100 400 -0.13(-1.80%)
Aug 03, 2016 7.120 7.230 7.120 7.230 375 -0.17(-2.30%)
Aug 01, 2016 7.400 7.400 7.400 7.400 100 -0.15(-2.03%)
Jul 29, 2016 7.301 7.553 7.300 7.553 910 +0.38(+5.31%)
Jul 28, 2016 7.120 7.200 7.120 7.173 1,502 -0.31(-4.19%)
Jul 27, 2016 7.170 7.540 7.018 7.487 2,019 -0.45(-5.71%)
Jul 26, 2016 7.680 7.940 7.680 7.940 998 +0.25(+3.25%)
Jul 25, 2016 7.690 7.690 7.550 7.690 901 +0.09(+1.24%)
Jul 22, 2016 7.273 7.596 7.273 7.596 802 +0.08(+1.01%)
Jul 21, 2016 7.440 7.550 7.331 7.520 1,611 +0.17(+2.31%)
Jul 19, 2016 7.300 7.350 7.350 7.350 2,900 -0.20(-2.66%)
Jul 18, 2016 7.500 7.700 7.202 7.551 4,722 -0.05(-0.64%)
Jul 15, 2016 7.700 7.700 7.359 7.600 3,196 -0.05(-0.65%)
Jul 14, 2016 7.690 7.850 7.170 7.650 3,399 +0.25(+3.38%)
Jul 13, 2016 7.390 7.440 7.390 7.400 1,191 +0.00(+0.01%)
Jul 12, 2016 7.195 7.399 7.195 7.399 405 +0.15(+2.06%)
Jul 11, 2016 7.200 7.610 7.035 7.250 3,838 +0.25(+3.57%)
Jul 08, 2016 7.000 7.040 7.040 7.000 111 -0.04(-0.57%)
Jul 07, 2016 7.250 7.300 7.030 7.040 4,022 -0.49(-6.47%)
Jul 06, 2016 7.530 7.530 7.530 7.527 129 +0.43(+6.01%)
Jun 30, 2016 6.850 7.450 6.850 7.100 1 +0.33(+4.92%)
Jun 29, 2016 6.815 6.815 6.767 6.767 1,519 -0.18(-2.63%)
Jun 27, 2016 6.970 6.970 6.950 6.950 1 +0.00(+0.00%)
Jun 24, 2016 6.950 6.950 6.950 6.950 508 -0.10(-1.36%)
Jun 23, 2016 7.046 7.046 7.046 7.046 170 -0.02(-0.32%)
Jun 22, 2016 7.070 7.070 6.950 7.069 2,631 +0.06(+0.90%)
Jun 17, 2016 7.040 7.005 7.005 7.005 2,000 +0.20(+2.87%)
Jun 14, 2016 7.140 7.140 6.810 6.810 5 -0.53(-7.22%)
Jun 09, 2016 7.340 7.340 7.340 7.340 2,000 +0.21(+2.95%)
Jun 07, 2016 7.050 7.130 7.130 7.130 2,600 +0.23(+3.33%)
Jun 06, 2016 6.901 6.901 6.900 6.900 205 -0.10(-1.43%)
Jun 03, 2016 6.900 7.010 6.900 7.000 601 +0.01(+0.14%)
Jun 02, 2016 6.950 6.990 6.950 6.990 1,163 -0.05(-0.67%)
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.