Income Opportunity Realty Investors Inc. Common Stockのデータ

Income Opportunity Realty Investors Inc. Common Stockの基本情報

名前 Income Opportunity Realty Investors Inc. Common Stock
ティッカー IOR
United States
上場年 nan
セクター Consumer Services

Income Opportunity Realty Investors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.88 12.88 12.88 12.88 1200.0 12.88
2021-02-12 11.74 11.68 11.68 11.74 300.0 11.74
2021-02-11 11.91 11.91 11.91 11.91 400.0 11.91
2021-02-10 11.26 11.26 11.26 11.26 0.0 11.26
2021-02-09 11.35 11.26 11.31 11.26 1700.0 11.26
2021-02-08 11.33 11.31 11.33 11.31 700.0 11.31
2021-02-05 11.42 11.42 11.42 11.42 0.0 11.42
2021-02-04 11.42 11.42 11.42 11.42 0.0 11.42
2021-02-03 11.42 11.42 11.42 11.42 0.0 11.42
2021-02-02 11.42 11.42 11.42 11.42 1000.0 11.42
2021-02-01 11.01 11.01 11.01 11.01 0.0 11.01
2021-01-29 11.01 11.01 11.01 11.01 300.0 11.01
2021-01-28 11.45 11.45 11.45 11.45 500.0 11.45
2021-01-27 11.04 11.04 11.04 11.04 0.0 11.04
2021-01-26 11.3 11.04 11.3 11.04 500.0 11.04
2021-01-25 11.76 11.76 11.76 11.76 0.0 11.76
2021-01-22 11.76 11.76 11.76 11.76 100.0 11.76
2021-01-21 11.9 11.9 11.9 11.9 0.0 11.9
2021-01-20 11.9 11.9 11.9 11.9 600.0 11.9
2021-01-19 11.61 11.61 11.61 11.61 0.0 11.61
2021-01-15 11.76 11.61 11.76 11.61 600.0 11.61
2021-01-14 11.6 11.6 11.6 11.6 0.0 11.6
2021-01-13 11.6 11.6 11.6 11.6 200.0 11.6
2021-01-12 11.62 11.62 11.62 11.62 0.0 11.62
2021-01-11 11.62 11.62 11.62 11.62 600.0 11.62
2021-01-08 11.89 11.74 11.88 11.88 900.0 11.88
2021-01-07 11.12 11.04 11.05 11.12 1600.0 11.12
2021-01-06 11.36 11.36 11.36 11.36 200.0 11.36
2021-01-05 11.84 11.74 11.74 11.84 500.0 11.84
2021-01-04 11.91 11.35 11.35 11.91 1300.0 11.91
2020-12-31 11.34 11.34 11.34 11.34 0.0 11.34
2020-12-30 11.34 11.34 11.34 11.34 0.0 11.34
2020-12-29 11.34 11.34 11.34 11.34 0.0 11.34
2020-12-28 11.34 11.34 11.34 11.34 0.0 11.34
2020-12-24 11.34 11.34 11.34 11.34 300.0 11.34
2020-12-23 11.84 11.84 11.84 11.84 0.0 11.84
2020-12-22 11.85 11.83 11.85 11.84 700.0 11.84
2020-12-21 11.87 11.63 11.63 11.87 300.0 11.87
2020-12-18 12.11 11.32 12.11 11.32 2300.0 11.32
2020-12-17 11.5 11.26 11.32 11.42 1900.0 11.42
2020-12-16 11.27 11.25 11.25 11.27 400.0 11.27
2020-12-15 11.8 11.8 11.8 11.8 100.0 11.8
2020-12-14 11.83 11.76 11.83 11.76 500.0 11.76
2020-12-11 11.34 11.34 11.34 11.34 500.0 11.34
2020-12-10 11.51 11.5 11.51 11.5 1100.0 11.5
2020-12-09 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-08 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-07 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-04 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-03 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-02 11.52 11.5 11.52 11.5 1100.0 11.5
2020-12-01 11.66 11.5 11.66 11.5 700.0 11.5
2020-11-30 11.77 11.77 11.77 11.77 0.0 11.77
2020-11-27 11.77 11.77 11.77 11.77 0.0 11.77
2020-11-25 11.77 11.77 11.77 11.77 0.0 11.77
2020-11-24 11.77 11.58 11.58 11.77 400.0 11.77
2020-11-23 11.61 11.22 11.24 11.22 1200.0 11.22
2020-11-20 11.8 11.8 11.8 11.8 0.0 11.8
2020-11-19 12.3 11.62 11.62 11.8 2100.0 11.8
2020-11-18 12.07 11.55 11.9 11.55 800.0 11.55
2020-11-17 11.95 11.95 11.95 11.95 0.0 11.95
2020-11-16 12.45 11.95 12.29 11.95 800.0 11.95
2020-11-13 12.24 12.15 12.24 12.24 1400.0 12.24
2020-11-12 11.45 11.45 11.45 11.45 1100.0 11.45
2020-11-11 11.86 11.44 11.44 11.83 500.0 11.83
2020-11-10 11.5 11.09 11.5 11.09 1700.0 11.09
2020-11-09 12.45 12.45 12.45 12.45 900.0 12.45
2020-11-06 12.36 11.56 12.0 12.36 800.0 12.36
2020-11-05 12.42 11.94 12.0 12.42 700.0 12.42
2020-11-04 11.15 11.15 11.15 11.15 600.0 11.15
2020-11-03 11.76 11.76 11.76 11.76 200.0 11.76
2020-11-02 11.69 11.69 11.69 11.69 0.0 11.69
2020-10-30 11.69 11.25 11.25 11.69 1200.0 11.69
2020-10-29 11.49 11.49 11.49 11.49 400.0 11.49
2020-10-28 12.25 12.25 12.25 12.25 0.0 12.25
2020-10-27 12.25 12.25 12.25 12.25 0.0 12.25
2020-10-26 12.25 12.25 12.25 12.25 600.0 12.25
2020-10-23 12.0 11.6 11.77 11.88 11100.0 11.88
2020-10-22 12.5 12.02 12.1 12.02 1200.0 12.02
2020-10-21 12.25 12.25 12.25 12.25 0.0 12.25
2020-10-20 12.25 12.25 12.25 12.25 0.0 12.25
2020-10-19 12.25 12.25 12.25 12.25 200.0 12.25
2020-10-16 12.75 12.75 12.75 12.75 100.0 12.75
2020-10-15 12.75 12.75 12.75 12.75 0.0 12.75
2020-10-14 12.75 12.75 12.75 12.75 0.0 12.75
2020-10-13 12.75 12.75 12.75 12.75 0.0 12.75
2020-10-12 12.75 12.75 12.75 12.75 600.0 12.75
2020-10-09 12.7 12.28 12.29 12.7 700.0 12.7
2020-10-08 11.5 11.5 11.5 11.5 900.0 11.5
2020-10-07 11.45 11.45 11.45 11.45 200.0 11.45
2020-10-06 12.0 11.42 11.42 11.45 1200.0 11.45
2020-10-05 13.0 11.02 12.3 11.02 5000.0 11.02
2020-10-02 11.84 11.84 11.84 11.84 0.0 11.84
2020-10-01 11.84 11.84 11.84 11.84 0.0 11.84
2020-09-30 12.95 11.84 12.22 11.84 800.0 11.84
2020-09-29 12.05 12.05 12.05 12.05 0.0 12.05
2020-09-28 12.05 12.05 12.05 12.05 0.0 12.05
2020-09-25 12.05 12.05 12.05 12.05 500.0 12.05
2020-09-24 12.0 12.0 12.0 12.0 0.0 12.0
2020-09-23 12.0 12.0 12.0 12.0 0.0 12.0
2020-09-22 12.0 12.0 12.0 12.0 0.0 12.0
2020-09-21 15.51 12.0 15.51 12.0 2500.0 12.0
2020-09-18 16.6 14.5 16.6 14.5 18600.0 14.5
2020-09-17 17.0 14.21 15.98 17.0 23800.0 17.0
2020-09-16 15.99 14.91 15.72 15.1 2900.0 15.1
2020-09-15 15.99 14.94 15.99 15.74 4100.0 15.74
2020-09-14 16.25 15.65 15.89 15.97 6500.0 15.97
2020-09-11 15.75 14.95 15.44 15.58 5300.0 15.58
2020-09-10 15.7 14.54 15.5 15.64 4200.0 15.64
2020-09-09 15.39 14.0 14.5 15.24 6900.0 15.24
2020-09-08 15.47 11.91 12.0 15.34 10100.0 15.34
2020-09-04 11.94 11.94 11.94 11.94 0.0 11.94
2020-09-03 11.94 11.94 11.94 11.94 0.0 11.94
2020-09-02 11.94 11.94 11.94 11.94 0.0 11.94
2020-09-01 11.94 11.94 11.94 11.94 0.0 11.94
2020-08-31 11.94 11.94 11.94 11.94 0.0 11.94
2020-08-28 11.94 11.94 11.94 11.94 0.0 11.94
2020-08-27 12.5 11.94 12.5 11.94 800.0 11.94
2020-08-26 12.5 12.5 12.5 12.5 0.0 12.5
2020-08-25 12.5 12.5 12.5 12.5 100.0 12.5
2020-08-24 12.45 12.45 12.45 12.45 0.0 12.45
2020-08-21 12.45 12.45 12.45 12.45 0.0 12.45
2020-08-20 12.45 12.45 12.45 12.45 0.0 12.45
2020-08-19 12.45 11.95 11.95 12.45 300.0 12.45
2020-08-18 11.67 11.67 11.67 11.67 100.0 11.67
2020-08-17 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-14 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-13 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-12 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-11 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-10 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-07 11.99 11.99 11.99 11.99 0.0 11.99
2020-08-06 11.99 11.99 11.99 11.99 400.0 11.99
2020-08-05 12.12 12.12 12.12 12.12 0.0 12.12
2020-08-04 12.12 12.12 12.12 12.12 0.0 12.12
2020-08-03 12.15 12.12 12.15 12.12 800.0 12.12
2020-07-31 12.44 12.44 12.44 12.44 0.0 12.44
2020-07-30 12.44 12.44 12.44 12.44 0.0 12.44
2020-07-29 12.44 11.45 11.45 12.44 800.0 12.44
2020-07-28 12.3 12.3 12.3 12.3 500.0 12.3
2020-07-27 12.8 12.8 12.8 12.8 0.0 12.8
2020-07-24 12.8 12.8 12.8 12.8 0.0 12.8
2020-07-23 12.81 12.8 12.81 12.8 700.0 12.8
2020-07-22 13.0 12.83 12.83 13.0 400.0 13.0
2020-07-21 12.0 11.94 12.0 12.0 2000.0 12.0
2020-07-20 12.0 11.16 12.0 12.0 6000.0 12.0
2020-07-17 11.72 11.61 11.61 11.72 1200.0 11.72
2020-07-16 11.94 11.94 11.94 11.94 700.0 11.94
2020-07-15 12.0 11.41 11.41 12.0 5000.0 12.0
2020-07-14 11.61 11.61 11.61 11.61 500.0 11.61
2020-07-13 11.61 11.61 11.61 11.61 100.0 11.61
2020-07-10 11.99 11.99 11.99 11.99 0.0 11.99
2020-07-09 11.99 11.99 11.99 11.99 0.0 11.99
2020-07-08 11.99 11.99 11.99 11.99 0.0 11.99
2020-07-07 11.99 11.99 11.99 11.99 0.0 11.99
2020-07-06 11.99 11.99 11.99 11.99 300.0 11.99
2020-07-02 11.88 11.88 11.88 11.88 100.0 11.88
2020-07-01 11.11 11.11 11.11 11.11 0.0 11.11
2020-06-30 11.28 11.11 11.28 11.11 500.0 11.11
2020-06-29 11.04 11.04 11.04 11.04 0.0 11.04
2020-06-26 11.04 11.04 11.04 11.04 0.0 11.04
2020-06-25 11.04 11.04 11.04 11.04 0.0 11.04
2020-06-24 11.04 11.04 11.04 11.04 0.0 11.04
2020-06-23 11.04 11.04 11.04 11.04 0.0 11.04
2020-06-22 11.45 11.04 11.45 11.04 300.0 11.04
2020-06-19 11.51 11.51 11.51 11.51 300.0 11.51
2020-06-18 11.93 11.93 11.93 11.93 0.0 11.93
2020-06-17 11.93 11.93 11.93 11.93 0.0 11.93
2020-06-16 11.93 11.93 11.93 11.93 0.0 11.93
2020-06-15 11.93 11.33 11.33 11.93 300.0 11.93
2020-06-12 11.75 11.5 11.75 11.65 700.0 11.65
2020-06-11 12.0 12.0 12.0 12.0 0.0 12.0
2020-06-10 12.0 11.8 11.8 12.0 300.0 12.0
2020-06-09 11.75 11.75 11.75 11.75 400.0 11.75
2020-06-08 11.5 11.5 11.5 11.5 300.0 11.5
2020-06-05 11.49 10.8 11.0 11.49 700.0 11.49
2020-06-04 11.4 11.4 11.4 11.4 0.0 11.4
2020-06-03 12.0 10.8 12.0 11.4 1300.0 11.4
2020-06-02 11.45 10.82 11.0 11.45 300.0 11.45
2020-06-01 10.48 10.48 10.48 10.48 0.0 10.48
2020-05-29 10.48 10.48 10.48 10.48 300.0 10.48
2020-05-28 11.26 11.26 11.26 11.26 0.0 11.26
2020-05-27 11.26 11.26 11.26 11.26 0.0 11.26
2020-05-26 12.8 11.0 12.8 11.26 3100.0 11.26
2020-05-22 12.5 12.5 12.5 12.5 300.0 12.5
2020-05-21 12.0 11.98 11.98 12.0 400.0 12.0
2020-05-20 11.76 11.0 11.0 11.76 900.0 11.76
2020-05-19 10.72 10.39 10.39 10.72 200.0 10.72
2020-05-18 9.72 9.72 9.72 9.72 400.0 9.72
2020-05-15 10.25 10.25 10.25 10.25 100.0 10.25
2020-05-14 10.0 10.0 10.0 10.0 100.0 10.0
2020-05-13 9.62 9.62 9.62 9.62 0.0 9.62
2020-05-12 9.62 9.62 9.62 9.62 400.0 9.62
2020-05-11 9.31 9.31 9.31 9.31 0.0 9.31
2020-05-08 9.31 9.31 9.31 9.31 0.0 9.31
2020-05-07 9.31 9.31 9.31 9.31 800.0 9.31
2020-05-06 9.0 9.0 9.0 9.0 0.0 9.0
2020-05-05 9.0 9.0 9.0 9.0 0.0 9.0
2020-05-04 9.75 9.0 9.75 9.0 500.0 9.0
2020-05-01 9.63 9.29 9.3 9.52 1900.0 9.52
2020-04-30 9.3 9.3 9.3 9.3 300.0 9.3
2020-04-29 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-28 9.84 8.79 8.9 9.5 1900.0 9.5
2020-04-27 9.31 8.32 9.31 8.32 3000.0 8.32
2020-04-24 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-23 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-22 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-21 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-20 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-17 10.0 10.0 10.0 10.0 400.0 10.0
2020-04-16 9.46 9.46 9.46 9.46 0.0 9.46
2020-04-15 9.46 9.46 9.46 9.46 0.0 9.46
2020-04-14 9.46 9.46 9.46 9.46 500.0 9.46
2020-04-13 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-09 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-08 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-07 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-06 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-03 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-02 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-01 10.29 10.29 10.29 10.29 0.0 10.29
2020-03-31 10.29 10.29 10.29 10.29 0.0 10.29
2020-03-30 10.7 10.27 10.7 10.29 800.0 10.29
2020-03-27 11.5 11.5 11.5 11.5 0.0 11.5
2020-03-26 11.5 11.5 11.5 11.5 0.0 11.5
2020-03-25 11.5 11.5 11.5 11.5 0.0 11.5
2020-03-24 11.5 11.5 11.5 11.5 100.0 11.5
2020-03-23 11.16 11.16 11.16 11.16 0.0 11.16
2020-03-20 11.16 11.16 11.16 11.16 100.0 11.16
2020-03-19 11.12 11.12 11.12 11.12 0.0 11.12
2020-03-18 11.12 11.12 11.12 11.12 100.0 11.12
2020-03-17 11.98 11.74 11.98 11.74 300.0 11.74
2020-03-16 12.88 12.88 12.88 12.88 0.0 12.88
2020-03-13 12.88 12.88 12.88 12.88 0.0 12.88
2020-03-12 12.88 12.88 12.88 12.88 0.0 12.88
2020-03-11 12.88 12.88 12.88 12.88 0.0 12.88
2020-03-10 12.88 12.88 12.88 12.88 0.0 12.88
2020-03-09 12.88 12.88 12.88 12.88 0.0 12.88
2020-03-06 12.88 11.41 12.19 12.88 6300.0 12.88
2020-03-05 12.5 12.5 12.5 12.5 0.0 12.5
2020-03-04 12.5 12.5 12.5 12.5 0.0 12.5
2020-03-03 13.13 12.5 13.13 12.5 1200.0 12.5
2020-03-02 13.08 11.76 11.91 12.5 3800.0 12.5
2020-02-28 13.08 11.74 12.05 12.25 3300.0 12.25
2020-02-27 13.0 12.37 13.0 12.64 900.0 12.64
2020-02-26 13.1 12.51 13.1 12.51 300.0 12.51
2020-02-25 14.0 14.0 14.0 14.0 0.0 14.0
2020-02-24 14.0 14.0 14.0 14.0 0.0 14.0
2020-02-21 14.0 13.54 13.54 14.0 500.0 14.0
2020-02-20 14.44 14.0 14.2 14.25 1300.0 14.25
2020-02-19 13.7 13.65 13.7 13.68 400.0 13.68
2020-02-18 14.44 14.44 14.44 14.44 0.0 14.44