Income Opportunity Realty Trust (NY: IOR )

11.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2009 6.670 6.670 6.670 6.670 100 +0.10(+1.52%)
May 20, 2009 6.670 6.570 6.570 6.570 0 +0.32(+5.12%)
May 14, 2009 6.250 6.250 6.250 6.250 0 +0.57(+10.04%)
May 13, 2009 5.680 5.680 5.680 5.680 848 -0.01(-0.18%)
May 12, 2009 5.680 5.690 5.680 5.690 300 +0.28(+5.18%)
May 11, 2009 5.410 5.410 5.410 5.410 300 +0.00(+0.00%)
May 08, 2009 6.260 6.260 4.980 5.410 4,150 -1.17(-17.78%)
May 07, 2009 6.580 6.580 6.580 6.580 100 +0.20(+3.13%)
May 06, 2009 5.510 6.380 5.510 6.380 1,300 +0.87(+15.78%)
May 05, 2009 5.820 5.820 5.511 5.511 1,300 -0.01(-0.17%)
May 04, 2009 5.510 5.560 5.510 5.520 4,923 -0.93(-14.42%)
May 01, 2009 6.940 6.990 6.400 6.450 1,300 -0.49(-7.06%)
Apr 30, 2009 7.230 7.230 6.310 6.940 1,363 -0.25(-3.48%)
Apr 29, 2009 6.000 7.200 6.000 7.190 3,711 +1.60(+28.51%)
Apr 27, 2009 4.930 5.595 5.595 5.595 2,900 +0.84(+17.79%)
Apr 24, 2009 4.750 4.750 4.750 4.750 700 +0.20(+4.40%)
Apr 23, 2009 4.550 4.550 4.550 4.550 200 -0.05(-1.09%)
Apr 22, 2009 4.600 4.600 4.600 4.600 100 +0.09(+2.00%)
Apr 21, 2009 4.240 4.540 3.880 4.510 2,900 +0.63(+16.24%)
Apr 15, 2009 4.000 3.880 3.880 3.880 4,300 -0.37(-8.71%)
Apr 14, 2009 4.250 4.250 4.250 4.250 100 +0.13(+3.16%)
Apr 13, 2009 4.460 4.460 3.900 4.120 2,500 -0.32(-7.22%)
Apr 09, 2009 4.680 4.680 4.440 4.440 375 -0.46(-9.38%)
Apr 02, 2009 4.460 4.900 4.900 4.900 400 +0.66(+15.56%)
Apr 01, 2009 4.240 4.240 4.240 4.240 250 -0.19(-4.29%)
Mar 30, 2009 4.430 4.430 4.430 4.430 600 +0.00(+0.00%)
Mar 24, 2009 4.430 4.430 4.430 4.430 200 +0.24(+5.73%)
Mar 23, 2009 4.350 4.350 4.000 4.190 900 -0.31(-6.89%)
Mar 20, 2009 4.530 4.530 3.600 4.500 1,900 -0.31(-6.45%)
Mar 19, 2009 4.810 4.835 4.810 4.810 300 -0.39(-7.52%)
Mar 13, 2009 4.560 5.201 5.201 5.201 2,200 +1.02(+24.43%)
Mar 12, 2009 4.280 4.280 4.180 4.180 200 +0.18(+4.50%)
Mar 11, 2009 4.440 4.440 4.000 4.000 1,500 -0.72(-15.25%)
Mar 10, 2009 5.000 5.000 4.720 4.720 200 -0.29(-5.79%)
Mar 09, 2009 5.300 5.300 5.010 5.010 400 -0.35(-6.53%)
Mar 06, 2009 5.360 5.360 5.360 5.360 0 -0.31(-5.47%)
Mar 05, 2009 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Mar 04, 2009 5.660 5.670 5.660 5.670 200 -1.43(-20.14%)
Mar 02, 2009 7.100 7.100 7.100 7.100 100 -0.40(-5.33%)
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%)
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.