Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Income Opportunity Realty Trust (NY: IOR )

16.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Dec 01, 2008 5.290 6.100 4.400 6.090 4,428 +0.09(+1.50%)
Nov 28, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 26, 2008 6.000 6.000 6.000 6.000 200 +0.20(+3.45%)
Nov 25, 2008 5.832 5.832 5.800 5.800 339 -0.40(-6.45%)
Nov 24, 2008 6.000 6.200 6.000 6.200 349 +0.17(+2.75%)
Nov 21, 2008 5.800 6.034 5.800 6.034 3,326 +0.03(+0.57%)
Nov 20, 2008 6.000 6.000 6.000 6.000 300 -0.40(-6.25%)
Nov 19, 2008 6.400 6.400 6.400 6.400 200 +0.39(+6.49%)
Nov 14, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Nov 13, 2008 6.010 6.010 6.010 6.010 400 -0.19(-3.06%)
Nov 11, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 10, 2008 6.510 6.520 6.000 6.200 3,582 +0.20(+3.33%)
Nov 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 06, 2008 5.800 6.000 5.800 6.000 1,300 -0.05(-0.83%)
Nov 05, 2008 6.450 6.450 6.050 6.050 2,200 +0.05(+0.83%)
Nov 04, 2008 5.600 6.200 5.400 6.000 3,400 -0.05(-0.83%)
Nov 03, 2008 6.040 6.090 5.965 6.050 10,465 +0.05(+0.83%)
Oct 31, 2008 5.800 6.250 5.800 6.000 5,207 +0.40(+7.14%)
Oct 30, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 29, 2008 5.460 5.600 5.400 5.600 500 +0.60(+12.00%)
Oct 28, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 27, 2008 5.000 5.000 5.000 5.000 200 -0.20(-3.85%)
Oct 24, 2008 5.100 5.200 5.000 5.200 600 +0.15(+2.97%)
Oct 23, 2008 4.900 5.250 4.900 5.050 1,250 +0.35(+7.45%)
Oct 22, 2008 4.500 4.700 4.500 4.700 500 +0.40(+9.30%)
Oct 21, 2008 4.000 4.300 4.000 4.300 1,200 +0.45(+11.69%)
Oct 17, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 16, 2008 3.850 3.850 3.850 3.850 100 +0.30(+8.45%)
Oct 15, 2008 3.800 3.800 3.550 3.550 800 -0.45(-11.25%)
Oct 14, 2008 4.000 4.000 3.450 4.000 5,900 -0.00(-0.00%)
Oct 09, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 08, 2008 4.000 4.000 4.000 4.000 500 -0.20(-4.76%)
Oct 07, 2008 4.200 4.200 4.200 4.200 100 -0.20(-4.55%)
Oct 06, 2008 4.800 4.800 4.400 4.400 600 -0.60(-12.00%)
Sep 17, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 16, 2008 5.050 5.300 5.000 5.000 1,450 -0.50(-9.09%)
Sep 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 10, 2008 5.900 5.900 5.500 5.500 2,114 -0.31(-5.34%)
Sep 09, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Sep 08, 2008 6.060 6.060 5.810 5.810 200 -0.19(-3.17%)
Aug 22, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 21, 2008 6.000 6.000 6.000 6.000 364 +0.10(+1.69%)
Aug 20, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 19, 2008 5.900 5.900 5.900 5.900 100 -0.20(-3.28%)
Aug 13, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 12, 2008 6.250 6.250 5.935 6.100 410 +0.10(+1.67%)
Aug 11, 2008 6.100 6.100 6.000 6.000 400 +0.05(+0.84%)
Aug 08, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 07, 2008 5.950 5.950 5.950 5.950 200 +0.20(+3.48%)
Aug 06, 2008 5.800 5.800 4.520 5.750 2,000 -0.20(-3.36%)
Aug 05, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 04, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 01, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 31, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 30, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 29, 2008 5.950 5.950 5.950 5.950 300 +0.15(+2.59%)
Jul 28, 2008 6.000 6.000 5.800 5.800 300 -0.36(-5.84%)
Jul 25, 2008 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 24, 2008 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 23, 2008 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 22, 2008 6.490 6.490 6.150 6.160 1,366 +0.16(+2.67%)
Jul 21, 2008 6.000 6.000 6.000 6.000 200 +0.10(+1.69%)
Jul 18, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 17, 2008 5.900 5.900 5.900 5.900 200 +0.20(+3.51%)
Jul 16, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 15, 2008 5.700 5.700 5.700 5.700 200 +0.20(+3.64%)
Jul 14, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 10, 2008 5.450 5.500 5.450 5.500 479 +0.20(+3.77%)
Jul 09, 2008 5.300 5.300 5.300 5.300 200 +0.29(+5.79%)
Jul 08, 2008 5.210 5.450 5.010 5.010 1,300 -0.29(-5.47%)
Jul 07, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 04, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 03, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2008 5.300 5.300 5.300 5.300 200 +0.21(+4.13%)
Jul 01, 2008 4.950 5.350 4.950 5.090 800 +0.08(+1.60%)
Jun 30, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Jun 27, 2008 5.010 5.010 5.010 5.010 380 -0.36(-6.70%)
Jun 26, 2008 5.170 5.370 5.170 5.370 200 +0.22(+4.27%)
Jun 25, 2008 5.110 5.150 5.110 5.150 1,100 -0.20(-3.74%)
Jun 24, 2008 5.350 5.350 5.350 5.350 314 +0.24(+4.70%)
Jun 23, 2008 5.110 5.110 5.110 5.110 150 -0.24(-4.49%)
Jun 20, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 19, 2008 6.080 6.180 5.350 5.350 2,560 -0.70(-11.57%)
Jun 18, 2008 6.050 6.050 6.050 6.050 200 +0.24(+4.13%)
Jun 17, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Jun 16, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Jun 13, 2008 6.150 6.150 5.810 5.810 3,484 -0.25(-4.13%)
Jun 12, 2008 6.060 6.060 6.060 6.060 1,600 -0.34(-5.31%)
Jun 11, 2008 6.400 6.400 6.400 6.400 500 +0.39(+6.49%)
Jun 10, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Jun 09, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Jun 06, 2008 6.010 6.010 6.010 6.010 100 -0.19(-3.06%)
Jun 05, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 04, 2008 6.200 6.200 6.200 6.200 3,142 +0.11(+1.81%)
Jun 03, 2008 6.090 6.090 6.090 6.090 300 -0.16(-2.56%)
Jun 02, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 30, 2008 6.400 6.400 6.200 6.250 440 -0.35(-5.30%)
May 29, 2008 7.000 7.000 6.500 6.600 1,279 -0.60(-8.33%)
May 28, 2008 7.200 7.200 7.200 7.200 200 -0.20(-2.70%)
May 27, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 26, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 23, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 22, 2008 7.400 7.400 7.400 7.400 100 +0.25(+3.50%)
May 21, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 20, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 19, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 16, 2008 7.150 7.150 7.150 7.150 100 +0.20(+2.88%)
May 15, 2008 6.850 9.000 6.850 6.950 4,500 +0.24(+3.58%)
May 14, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
May 13, 2008 6.710 6.710 6.710 6.710 1,100 -0.07(-1.03%)
May 12, 2008 6.350 6.780 6.350 6.780 300 +0.28(+4.31%)
May 09, 2008 6.500 6.500 6.500 6.500 1,000 -0.40(-5.79%)
May 08, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 07, 2008 6.260 6.900 6.260 6.900 1,250 +0.64(+10.22%)
May 06, 2008 7.000 7.000 6.260 6.260 836 -1.16(-15.63%)
May 05, 2008 7.420 7.420 7.420 7.420 100 -0.13(-1.72%)
May 02, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 01, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Apr 30, 2008 7.810 7.810 7.550 7.550 400 -0.10(-1.31%)
Apr 29, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 28, 2008 8.750 10.00 7.300 7.650 10,650 -1.05(-12.07%)
Apr 25, 2008 9.500 11.25 8.450 8.700 6,150 -0.30(-3.33%)
Apr 24, 2008 8.140 9.480 8.100 9.000 1,500 +0.35(+4.05%)
Apr 23, 2008 7.630 10.90 7.020 8.650 10,748 +1.65(+23.57%)
Apr 22, 2008 7.000 7.000 7.000 7.000 400 +0.10(+1.45%)
Apr 21, 2008 6.900 6.900 6.900 6.900 400 +0.15(+2.22%)
Apr 18, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 17, 2008 6.750 6.750 6.750 6.750 200 +0.10(+1.50%)
Apr 16, 2008 6.650 6.650 6.650 6.650 200 +0.10(+1.53%)
Apr 15, 2008 6.550 6.550 6.550 6.550 200 +0.12(+1.87%)
Apr 14, 2008 6.310 6.430 6.250 6.430 900 -0.32(-4.74%)
Apr 11, 2008 6.600 6.750 6.600 6.750 9,900 +0.15(+2.27%)
Apr 10, 2008 6.200 6.600 6.200 6.600 9,290 +0.47(+7.67%)
Apr 09, 2008 6.312 6.312 6.130 6.130 600 -0.43(-6.55%)
Apr 08, 2008 5.610 6.560 5.610 6.560 1,400 +0.86(+15.09%)
Apr 07, 2008 5.700 5.700 5.700 5.700 100 -0.10(-1.72%)
Apr 04, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 03, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 02, 2008 5.950 5.950 5.800 5.800 300 -0.05(-0.85%)
Apr 01, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 31, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 28, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 27, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 26, 2008 5.660 5.850 5.660 5.850 400 -0.04(-0.68%)
Mar 25, 2008 6.040 6.040 5.890 5.890 300 -0.23(-3.76%)
Mar 24, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 21, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 20, 2008 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 19, 2008 6.120 6.120 6.120 6.120 100 -0.13(-2.08%)
Mar 18, 2008 6.400 6.400 6.250 6.250 200 -0.03(-0.48%)
Mar 17, 2008 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 14, 2008 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 13, 2008 6.280 6.280 6.100 6.280 400 +0.08(+1.29%)
Mar 12, 2008 6.200 6.200 6.200 6.200 200 -0.06(-0.91%)
Mar 11, 2008 6.257 6.257 6.257 6.257 0 +0.00(+0.00%)
Mar 10, 2008 6.120 6.280 6.120 6.257 1,100 -0.14(-2.23%)
Mar 07, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 06, 2008 6.480 6.400 6.400 6.400 100 -0.08(-1.23%)
Mar 05, 2008 6.330 6.480 6.330 6.480 600 +0.03(+0.46%)
Mar 04, 2008 6.450 6.450 6.450 6.450 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.