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

Income Opportunity Realty Trust (NY: IOR )

16.75 +0.25 (+1.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 30, 2021 12.51 12.60 12.51 12.59 860 +0.59(+4.92%)
Nov 29, 2021 11.61 12.00 11.28 12.00 1,074 +0.73(+6.48%)
Nov 26, 2021 12.00 12.01 11.27 11.27 1,872 -1.33(-10.56%)
Nov 24, 2021 13.31 13.32 12.60 12.60 5,187 -1.08(-7.89%)
Nov 23, 2021 13.69 13.69 13.68 13.68 1,020 +0.26(+1.94%)
Nov 22, 2021 13.42 13.42 13.42 13.42 810 +0.64(+5.01%)
Nov 19, 2021 12.78 12.78 12.78 12.78 176 +0.56(+4.58%)
Nov 18, 2021 13.28 12.22 12.22 12.22 372 -0.69(-5.34%)
Nov 11, 2021 12.91 12.91 12.91 101 +0.36(+2.87%)
Nov 02, 2021 12.55 12.55 12.55 26 -0.36(-2.79%)
Oct 29, 2021 12.91 12.91 12.91 167 +0.00(+0.00%)
Oct 28, 2021 12.95 12.95 12.84 12.91 1,186 +0.54(+4.33%)
Oct 27, 2021 12.94 12.94 12.37 12.37 1,379 -0.13(-1.01%)
Oct 26, 2021 12.95 12.50 611 -0.36(-2.80%)
Oct 25, 2021 12.86 12.86 12.86 12.86 126 +1.11(+9.45%)
Oct 20, 2021 11.75 11.75 11.75 59 -0.33(-2.77%)
Oct 07, 2021 12.08 12.08 12.08 17 +0.08(+0.70%)
Oct 06, 2021 12.13 12.13 11.75 12.00 2,982 +0.01(+0.08%)
Oct 05, 2021 11.77 11.99 11.77 11.99 1,433 -0.01(-0.08%)
Oct 04, 2021 11.75 12.00 11.75 12.00 275 +0.25(+2.13%)
Oct 01, 2021 11.75 11.75 11.75 11.75 444 +0.61(+5.48%)
Sep 23, 2021 11.14 11.14 11.14 166 -0.47(-4.05%)
Sep 20, 2021 11.61 11.61 11.61 85 -0.39(-3.25%)
Sep 17, 2021 11.07 12.00 11.07 12.00 904 +0.90(+8.11%)
Sep 16, 2021 11.76 11.76 11.10 11.10 876 -0.21(-1.86%)
Sep 15, 2021 11.31 11.43 11.31 11.31 1,205 -0.05(-0.44%)
Sep 14, 2021 11.36 11.36 11.36 11.36 307 +0.01(+0.09%)
Sep 13, 2021 11.35 11.35 11.35 11.35 347 -0.04(-0.35%)
Sep 10, 2021 11.39 11.39 11.39 11.39 272 -0.82(-6.72%)
Sep 03, 2021 12.21 12.21 12.21 205 -0.09(-0.73%)
Aug 26, 2021 12.30 12.30 12.30 31 +0.50(+4.24%)
Aug 24, 2021 11.80 11.80 11.80 174 -0.20(-1.67%)
Aug 16, 2021 12.00 12.00 12.00 346 +0.34(+2.92%)
Aug 13, 2021 12.00 12.00 11.66 11.66 499 -0.36(-3.00%)
Aug 12, 2021 12.02 12.02 12.02 12.02 164 -0.79(-6.17%)
Aug 11, 2021 12.81 12.81 12.81 12.81 218 +0.35(+2.77%)
Aug 10, 2021 12.46 12.46 12.46 12.46 745 +0.41(+3.44%)
Aug 09, 2021 12.05 12.05 12.05 12.05 1,783 -1.29(-9.68%)
Aug 04, 2021 13.34 13.34 13.34 201 -0.16(-1.18%)
Aug 03, 2021 13.50 13.50 13.50 13.50 243 +0.88(+6.97%)
Jul 28, 2021 12.62 12.62 12.62 3 -1.03(-7.55%)
Jul 26, 2021 13.65 13.65 13.65 4 -0.02(-0.15%)
Jul 23, 2021 13.67 13.67 13.60 13.67 407 +0.42(+3.17%)
Jul 22, 2021 13.01 13.25 13.00 13.25 1,058 +0.40(+3.11%)
Jul 21, 2021 12.85 12.85 12.85 12.85 750 -0.33(-2.50%)
Jul 20, 2021 13.79 13.80 13.18 13.18 2,608 -0.65(-4.68%)
Jul 19, 2021 13.11 13.83 12.99 13.83 6,629 +0.77(+5.88%)
Jul 16, 2021 12.77 13.06 12.77 13.06 1,442 +0.21(+1.63%)
Jul 15, 2021 12.56 13.03 12.45 12.85 8,144 +1.19(+10.21%)
Jul 14, 2021 11.76 11.76 11.62 11.66 860 -0.48(-3.95%)
Jul 13, 2021 12.14 12.14 12.14 12.14 129 -0.21(-1.70%)
Jul 12, 2021 12.35 12.35 12.35 12.35 438 -0.31(-2.48%)
Jul 08, 2021 12.66 12.66 12.66 163 +0.32(+2.63%)
Jul 02, 2021 12.34 12.34 12.34 63 -0.03(-0.24%)
Jul 01, 2021 13.35 13.35 12.37 12.37 403 -0.45(-3.51%)
Jun 29, 2021 12.82 12.82 12.82 13 +0.00(+0.00%)
Jun 18, 2021 12.82 12.82 12.82 6 +0.62(+5.10%)
Jun 16, 2021 12.20 12.20 12.20 100 +0.10(+0.81%)
Jun 15, 2021 12.10 12.10 12.10 12.10 136 -0.05(-0.41%)
Jun 14, 2021 12.15 12.15 12.15 12.15 133 -0.26(-2.10%)
Jun 08, 2021 12.41 12.41 12.41 18 -0.46(-3.57%)
Jun 07, 2021 12.42 12.95 12.42 12.87 911 -0.03(-0.23%)
Jun 03, 2021 12.90 12.90 12.90 190 +0.41(+3.28%)
Jun 01, 2021 12.49 12.49 12.49 0 +0.50(+4.20%)
May 26, 2021 11.99 11.99 11.99 12 +0.07(+0.56%)
May 25, 2021 12.18 12.18 11.92 11.92 1,789 -0.27(-2.20%)
May 24, 2021 12.19 12.19 12.19 12.19 1,050 -0.37(-2.96%)
May 21, 2021 12.60 12.60 12.56 12.56 1,130 -0.05(-0.40%)
May 19, 2021 12.61 12.61 12.61 2 -0.00(-0.00%)
May 18, 2021 12.61 12.61 12.61 12.61 252 +0.11(+0.88%)
May 17, 2021 12.50 12.50 12.50 12.50 1,174 +0.50(+4.17%)
May 14, 2021 11.92 12.26 11.62 12.00 2,053 -0.42(-3.38%)
May 12, 2021 12.42 12.42 12.42 7 +0.02(+0.16%)
May 11, 2021 12.20 12.43 11.94 12.40 2,317 +0.07(+0.57%)
May 05, 2021 12.33 12.33 12.33 0 +0.00(+0.00%)
May 04, 2021 12.33 12.33 12.33 64 +0.00(+0.00%)
May 03, 2021 12.33 12.33 12.33 152 +0.00(+0.00%)
Apr 30, 2021 12.33 12.33 12.33 88 +0.00(+0.00%)
Apr 29, 2021 12.33 12.33 12.33 25 +0.00(+0.00%)
Apr 28, 2021 12.33 12.33 12.33 6 +0.00(+0.00%)
Apr 27, 2021 12.33 12.33 12.33 12 +0.00(+0.00%)
Apr 26, 2021 12.67 12.67 12.33 12.33 777 -0.35(-2.76%)
Apr 23, 2021 12.68 12.68 12.68 12.68 100 +0.82(+6.96%)
Apr 22, 2021 11.86 11.86 11.86 118 +0.00(+0.00%)
Apr 21, 2021 11.95 11.95 11.58 11.86 1,618 -0.10(-0.87%)
Apr 20, 2021 11.96 11.96 4 +0.00(+0.00%)
Apr 19, 2021 11.96 11.96 11.96 11.96 105 +0.00(+0.00%)
Apr 16, 2021 11.96 11.96 11.96 11.96 100 +0.00(+0.00%)
Apr 15, 2021 11.60 11.96 11.60 11.96 618 +0.11(+0.92%)
Apr 14, 2021 11.85 11.85 11.85 11.85 50 +0.00(+0.00%)
Apr 13, 2021 11.85 11.85 11.85 11.85 51 +0.00(+0.00%)
Apr 12, 2021 11.85 11.85 10 +0.00(+0.00%)
Apr 09, 2021 11.72 11.91 11.70 11.85 2,900 +0.35(+3.04%)
Apr 08, 2021 11.50 11.50 11.50 11.50 1 +0.00(+0.00%)
Apr 07, 2021 11.50 11.50 11.50 11.50 43 +0.00(+0.00%)
Apr 06, 2021 11.50 11.50 11.50 11.50 2,347 +0.36(+3.23%)
Apr 05, 2021 11.14 11.14 107 +0.00(+0.00%)
Apr 01, 2021 11.14 11.14 11.14 11.14 100 +0.00(+0.00%)
Mar 31, 2021 11.29 11.29 11.11 11.14 531 -0.15(-1.34%)
Mar 30, 2021 11.29 11.29 11.29 11.29 17 +0.00(+0.00%)
Mar 29, 2021 11.29 11.29 11.29 11.29 74 +0.00(+0.00%)
Mar 25, 2021 11.29 11.29 11.29 0 +0.00(+0.00%)
Mar 24, 2021 11.40 11.40 11.29 11.29 2,238 -0.11(-0.96%)
Mar 23, 2021 11.40 11.40 11.40 11.40 267 -0.51(-4.28%)
Mar 22, 2021 11.91 11.91 11.91 11.91 119 +0.00(+0.00%)
Mar 19, 2021 11.91 11.91 11.91 11.91 700 +0.49(+4.29%)
Mar 18, 2021 11.42 11.42 11.42 11.42 221 -0.02(-0.17%)
Mar 17, 2021 11.88 11.88 11.44 11.44 815 +0.04(+0.35%)
Mar 16, 2021 11.44 11.44 11.40 11.40 468 -0.10(-0.87%)
Mar 15, 2021 11.50 11.50 11.50 11.50 114 -0.41(-3.44%)
Mar 11, 2021 11.91 11.91 11.91 0 +0.27(+2.31%)
Mar 10, 2021 11.64 11.64 11.64 11.64 10 +0.00(+0.00%)
Mar 09, 2021 11.64 11.64 11.64 11.64 2 +0.00(+0.00%)
Mar 08, 2021 11.64 11.64 11.64 11.64 266 -0.02(-0.16%)
Mar 05, 2021 11.66 11.66 11.66 11.66 100 +0.00(+0.00%)
Mar 04, 2021 11.66 11.66 11.66 11.66 19 +0.00(+0.00%)
Mar 03, 2021 11.66 11.66 11.66 11.66 74 +0.00(+0.00%)
Mar 02, 2021 11.71 11.71 11.66 11.66 632 +0.22(+1.93%)
Mar 01, 2021 11.94 11.94 11.35 11.44 2,260 +0.07(+0.62%)
Feb 26, 2021 11.37 11.37 11.37 11.37 100 +0.00(+0.00%)
Feb 25, 2021 11.41 11.41 11.37 11.37 5,095 -0.00(-0.01%)
Feb 24, 2021 11.37 11.37 11.37 11.37 142 +0.00(+0.00%)
Feb 23, 2021 11.46 11.46 11.37 11.37 3,544 -0.52(-4.37%)
Feb 22, 2021 11.89 11.90 11.89 11.89 1,575 +0.59(+5.22%)
Feb 19, 2021 11.36 11.36 11.30 11.30 800 -0.70(-5.83%)
Feb 18, 2021 12.00 12.00 11.99 12.00 987 -0.88(-6.83%)
Feb 17, 2021 12.88 12.88 12.88 12.88 216 +0.00(+0.00%)
Feb 16, 2021 12.88 12.88 12.88 12.88 1,240 +1.14(+9.73%)
Feb 12, 2021 11.68 11.74 11.68 11.74 300 -0.17(-1.43%)
Feb 11, 2021 11.91 11.91 11.91 11.91 446 +0.65(+5.76%)
Feb 10, 2021 11.26 11.26 11.26 11.26 124 +0.00(+0.00%)
Feb 09, 2021 11.31 11.35 11.26 11.26 1,748 -0.05(-0.47%)
Feb 08, 2021 11.33 11.33 11.31 11.31 720 -0.10(-0.91%)
Feb 05, 2021 11.42 11.42 11.42 11.42 100 +0.00(+0.00%)
Feb 04, 2021 11.42 11.42 11.42 11.42 219 +0.00(+0.00%)
Feb 03, 2021 11.42 11.42 11.42 11.42 170 +0.00(+0.00%)
Feb 02, 2021 11.42 11.42 11.42 11.42 967 +0.41(+3.70%)
Feb 01, 2021 11.01 11.01 11.01 11.01 62 +0.00(+0.00%)
Jan 29, 2021 11.01 11.01 11.01 11.01 300 -0.44(-3.85%)
Jan 28, 2021 11.45 11.45 11.45 11.45 535 +0.41(+3.72%)
Jan 27, 2021 11.04 11.04 11.04 11.04 20 +0.00(+0.00%)
Jan 26, 2021 11.30 11.30 11.04 11.04 509 -0.72(-6.12%)
Jan 25, 2021 11.76 11.76 11.76 11.76 42 +0.00(+0.00%)
Jan 22, 2021 11.76 11.76 11.76 11.76 100 -0.14(-1.18%)
Jan 21, 2021 11.90 11.90 11.90 11.90 6 +0.00(+0.00%)
Jan 20, 2021 11.90 11.90 11.90 11.90 587 +0.29(+2.50%)
Jan 19, 2021 11.61 11.61 11.61 11.61 38 +0.00(+0.00%)
Jan 15, 2021 11.76 11.76 11.61 11.61 600 +0.01(+0.09%)
Jan 14, 2021 11.60 11.60 11.60 11.60 45 +0.00(+0.00%)
Jan 13, 2021 11.60 11.60 11.60 11.60 182 -0.02(-0.17%)
Jan 12, 2021 11.62 11.62 11.62 11.62 109 +0.00(+0.00%)
Jan 11, 2021 11.62 11.62 11.62 11.62 617 -0.26(-2.19%)
Jan 08, 2021 11.88 11.89 11.74 11.88 800 +0.76(+6.83%)
Jan 07, 2021 11.05 11.12 11.04 11.12 1,569 -0.24(-2.11%)
Jan 06, 2021 11.36 11.36 11.36 11.36 235 -0.48(-4.05%)
Jan 05, 2021 11.74 11.84 11.74 11.84 494 -0.07(-0.59%)
Jan 04, 2021 11.35 11.91 11.35 11.91 1,341 +0.57(+5.03%)
Dec 31, 2020 11.34 11.34 11.34 103 +0.00(+0.00%)
Dec 30, 2020 11.34 11.34 11.34 11.34 103 +0.00(+0.00%)
Dec 29, 2020 11.34 11.34 11.34 11.34 1 +0.00(+0.00%)
Dec 28, 2020 11.34 11.34 11.34 11.34 79 +0.00(+0.00%)
Dec 24, 2020 11.34 11.34 11.34 11.34 300 -0.50(-4.22%)
Dec 23, 2020 11.84 11.84 11.84 11.84 92 +0.00(+0.00%)
Dec 22, 2020 11.85 11.85 11.83 11.84 732 -0.03(-0.25%)
Dec 21, 2020 11.63 11.87 11.63 11.87 348 +0.55(+4.86%)
Dec 18, 2020 12.11 12.11 11.32 11.32 2,200 -0.10(-0.84%)
Dec 17, 2020 11.32 11.50 11.26 11.42 1,934 +0.15(+1.30%)
Dec 16, 2020 11.25 11.27 11.25 11.27 407 -0.53(-4.49%)
Dec 15, 2020 11.80 11.80 11.80 11.80 108 +0.04(+0.34%)
Dec 14, 2020 11.83 11.83 11.76 11.76 489 +0.42(+3.69%)
Dec 11, 2020 11.34 11.34 11.34 11.34 500 -0.16(-1.38%)
Dec 10, 2020 11.51 11.51 11.50 11.50 1,108 +0.00(+0.00%)
Dec 09, 2020 11.50 11.50 11.50 11.50 84 +0.00(+0.00%)
Dec 08, 2020 11.50 11.50 11.50 11.50 5 +0.00(+0.00%)
Dec 07, 2020 11.50 11.50 11.50 11.50 94 +0.00(+0.00%)
Dec 04, 2020 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Dec 03, 2020 11.50 11.50 11.50 11.50 125 +0.00(+0.00%)
Dec 02, 2020 11.52 11.52 11.50 11.50 1,099 -0.00(-0.02%)
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.