Income Opportunity Realty Investors, Inc. Common Stock (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 (%)
Jul 31, 2018 12.82 13.10 12.66 13.10 2,991 +0.00(+0.04%)
Jul 30, 2018 13.10 13.10 13.10 13.10 46 +0.00(+0.00%)
Jul 27, 2018 13.13 13.13 13.10 13.10 500 +0.28(+2.15%)
Jul 26, 2018 13.05 13.05 12.80 12.82 1,679 +0.01(+0.08%)
Jul 25, 2018 12.81 12.81 12.81 12.81 302 -0.19(-1.46%)
Jul 24, 2018 13.09 13.21 13.00 13.00 2,892 +0.00(+0.00%)
Jul 23, 2018 12.85 13.00 12.85 13.00 1,271 -0.09(-0.69%)
Jul 20, 2018 13.09 13.09 13.09 13.09 213 +0.25(+1.96%)
Jul 18, 2018 12.84 12.84 12.84 99 -0.24(-1.81%)
Jul 13, 2018 13.08 13.08 13.08 1 +0.27(+2.12%)
Jul 11, 2018 12.80 12.80 12.80 103 -0.25(-1.89%)
Jul 10, 2018 13.20 13.20 12.12 13.05 6,109 +0.02(+0.15%)
Jul 09, 2018 12.72 13.43 12.72 13.03 4,841 -0.38(-2.81%)
Jul 05, 2018 13.41 13.41 13.41 5 +0.06(+0.42%)
Jul 02, 2018 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 28, 2018 13.35 13.35 13.35 62 +0.02(+0.15%)
Jun 27, 2018 13.20 13.52 12.63 13.33 5,477 -0.35(-2.56%)
Jun 26, 2018 13.80 13.88 13.68 13.68 3,223 -0.57(-4.00%)
Jun 25, 2018 13.20 14.25 13.20 14.25 4,590 +0.75(+5.56%)
Jun 22, 2018 13.50 13.50 13.50 13.50 178 +0.01(+0.07%)
Jun 21, 2018 13.30 13.49 13.30 13.49 505 +0.13(+1.01%)
Jun 20, 2018 13.36 13.36 13.36 13.36 225 +0.16(+1.18%)
Jun 19, 2018 13.41 13.41 13.20 13.20 497 -0.20(-1.49%)
Jun 15, 2018 13.40 13.40 13.40 57 -0.12(-0.89%)
Jun 14, 2018 13.60 13.92 13.25 13.52 8,495 -0.08(-0.59%)
Jun 13, 2018 13.64 13.65 13.15 13.60 4,348 -0.09(-0.66%)
Jun 12, 2018 13.56 13.69 13.56 13.69 2,105 +0.31(+2.32%)
Jun 11, 2018 13.93 13.93 13.38 13.38 1,699 -0.22(-1.62%)
Jun 08, 2018 13.50 13.93 13.50 13.60 3,845 +0.00(+0.00%)
Jun 07, 2018 13.20 13.70 13.20 13.60 9,119 +0.35(+2.64%)
Jun 06, 2018 13.64 13.90 13.25 13.25 2,170 -0.38(-2.75%)
Jun 05, 2018 13.38 13.63 13.20 13.62 2,375 +0.22(+1.68%)
Jun 04, 2018 13.10 13.43 12.90 13.40 4,762 +0.00(+0.00%)
Jun 01, 2018 13.41 13.41 13.40 13.40 773 -0.44(-3.18%)
May 31, 2018 13.84 13.84 13.84 13.84 117 +0.41(+3.05%)
May 30, 2018 13.75 14.00 13.43 13.43 798 +0.03(+0.22%)
May 29, 2018 13.68 13.80 13.40 13.40 5,343 -0.85(-5.96%)
May 25, 2018 14.25 14.25 14.25 0 +1.02(+7.71%)
May 24, 2018 13.10 13.37 13.10 13.23 2,826 -0.17(-1.27%)
May 23, 2018 13.00 13.40 12.88 13.40 3,106 +0.05(+0.37%)
May 22, 2018 12.04 13.35 12.04 13.35 4,515 +0.58(+4.54%)
May 17, 2018 12.77 12.77 12.77 1 +0.07(+0.56%)
May 16, 2018 12.57 12.70 12.44 12.70 2,183 -0.20(-1.55%)
May 15, 2018 12.90 12.90 12.90 12.90 1,200 +0.22(+1.77%)
May 14, 2018 12.95 12.95 12.20 12.68 2,880 -0.05(-0.39%)
May 11, 2018 12.95 12.95 12.72 12.72 9,784 +0.65(+5.43%)
May 10, 2018 12.90 13.00 11.67 12.07 11,642 -0.36(-2.90%)
May 09, 2018 13.03 13.03 12.23 12.43 3,585 -0.78(-5.89%)
May 08, 2018 13.21 13.21 13.21 13.21 1,002 -0.43(-3.16%)
May 04, 2018 13.64 13.64 13.64 92 +0.19(+1.45%)
May 03, 2018 13.79 13.79 13.08 13.45 812 +0.27(+2.01%)
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.