InterRent Real Estate Investment Trust (IIPZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Jun 30, 2022 | 9.18 | 9.29 | 9.18 | 9.29 | 9.29 | 400 |
| Jun 29, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Jun 29, 2022 | 0.022 Dividend | |||||
| Jun 28, 2022 | 9.45 | 9.45 | 9.44 | 9.44 | 9.42 | 1,000 |
| Jun 27, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| Jun 24, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| Jun 23, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| Jun 22, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| Jun 21, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | - |
| Jun 17, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | 200 |
| Jun 16, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.52 | - |
| Jun 15, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.52 | - |
| Jun 14, 2022 | 9.58 | 9.58 | 9.54 | 9.54 | 9.52 | 400 |
| Jun 13, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 10, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 09, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 08, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 07, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 06, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 03, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | - |
| Jun 02, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | 100 |
| Jun 01, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.36 | - |
| May 31, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.36 | - |
| May 31, 2022 | 0.022 Dividend | |||||
| May 27, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 26, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 25, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 24, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 23, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 20, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 19, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| May 18, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 100 |
| May 17, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 100 |
| May 16, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| May 13, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| May 12, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| May 11, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| May 10, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| May 09, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| May 06, 2022 | 10.02 | 10.03 | 9.84 | 9.84 | 9.80 | 400 |
| May 05, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - |
| May 04, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 500 |
| May 03, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - |
| May 02, 2022 | 10.50 | 10.53 | 10.50 | 10.50 | 10.45 | 600 |
| Apr 29, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.20 | - |
| Apr 28, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.20 | - |
| Apr 28, 2022 | 0.022 Dividend | |||||
| Apr 27, 2022 | 11.37 | 11.37 | 11.25 | 11.25 | 11.18 | 300 |
| Apr 26, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 2,000 |
| Apr 25, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.10 | - |
| Apr 22, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.10 | 1,300 |
| Apr 21, 2022 | 12.20 | 12.20 | 12.18 | 12.18 | 12.10 | 400 |
| Apr 20, 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.30 | 300 |
| Apr 19, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 11.93 | 100 |
| Apr 18, 2022 | 11.98 | 12.01 | 11.97 | 11.97 | 11.89 | 1,000 |
| Apr 14, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | - |
| Apr 13, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | - |
| Apr 12, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | 100 |
| Apr 11, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.57 | - |
| Apr 08, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.57 | - |
| Apr 07, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.57 | - |
| Apr 06, 2022 | 11.61 | 11.72 | 11.61 | 11.64 | 11.57 | 600 |
| Apr 05, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | - |
| Apr 04, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | - |
| Apr 01, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | - |
| Mar 31, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | - |
| Mar 30, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | - |
| Mar 30, 2022 | 0.023 Dividend | |||||
| Mar 29, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | - |
| Mar 28, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | - |
| Mar 25, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | - |
| Mar 24, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | - |
| Mar 23, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | 100 |
| Mar 22, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | - |
| Mar 21, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | - |
| Mar 18, 2022 | 13.03 | 13.05 | 13.03 | 13.05 | 12.94 | 1,800 |
| Mar 17, 2022 | 12.50 | 12.72 | 12.50 | 12.72 | 12.62 | 200 |
| Mar 16, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | 100 |
| Mar 15, 2022 | 12.17 | 12.28 | 12.14 | 12.28 | 12.18 | 500 |
| Mar 14, 2022 | 12.72 | 12.72 | 12.31 | 12.31 | 12.21 | 2,700 |
| Mar 11, 2022 | 12.87 | 12.91 | 12.87 | 12.89 | 12.79 | 800 |
| Mar 10, 2022 | 12.58 | 12.76 | 12.58 | 12.72 | 12.62 | 2,100 |
| Mar 09, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | - |
| Mar 08, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | - |
| Mar 07, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | - |
| Mar 04, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | 100 |
| Mar 03, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| Mar 02, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| Mar 01, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| Feb 28, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| Feb 25, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| Feb 25, 2022 | 0.022 Dividend | |||||
| Feb 24, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.25 | - |
| Feb 23, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.25 | - |
| Feb 22, 2022 | 12.33 | 12.37 | 12.33 | 12.37 | 12.25 | 200 |
| Feb 18, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.45 | 1,200 |
| Feb 17, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | 100 |
| Feb 16, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | 100 |
| Feb 15, 2022 | 12.59 | 12.67 | 12.59 | 12.67 | 12.54 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
