InterRent Real Estate Investment Trust (IIPZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:20AM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 23, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 22, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 21, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 18, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 17, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 16, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
| Nov 15, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Nov 14, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Nov 11, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Nov 10, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Nov 09, 2022 | 8.64 | 8.64 | 8.52 | 8.52 | 8.52 | 200 |
| Nov 08, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Nov 07, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Nov 04, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Nov 03, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Nov 02, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Nov 01, 2022 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | 500 |
| Oct 31, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Oct 28, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 500 |
| Oct 28, 2022 | 0.021 Dividend | |||||
| Oct 27, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | - |
| Oct 26, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | - |
| Oct 25, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | - |
| Oct 24, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.23 | 100 |
| Oct 21, 2022 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | 100 |
| Oct 20, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 19, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | 3,000 |
| Oct 18, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 17, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 14, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 13, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 12, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 11, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | 500 |
| Oct 10, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | - |
| Oct 07, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | 500 |
| Oct 06, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | - |
| Oct 05, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | - |
| Oct 04, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | 1,000 |
| Oct 03, 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | - |
| Sept 30, 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | - |
| Sept 29, 2022 | 8.11 | 8.11 | 8.06 | 8.06 | 8.04 | 1,200 |
| Sept 28, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | 500 |
| Sept 28, 2022 | 0.021 Dividend | |||||
| Sept 27, 2022 | 8.10 | 8.10 | 8.09 | 8.09 | 8.05 | 9,800 |
| Sept 26, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
| Sept 23, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
| Sept 22, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
| Sept 21, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 100 |
| Sept 20, 2022 | 8.81 | 8.82 | 8.79 | 8.79 | 8.74 | 1,000 |
| Sept 19, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | - |
| Sept 16, 2022 | 9.23 | 9.24 | 9.23 | 9.24 | 9.19 | 700 |
| Sept 15, 2022 | 9.45 | 9.45 | 9.37 | 9.37 | 9.32 | 200 |
| Sept 14, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.28 | 100 |
| Sept 13, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| Sept 12, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| Sept 09, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | 700 |
| Sept 08, 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | - |
| Sept 07, 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | 300 |
| Sept 06, 2022 | 9.36 | 9.40 | 9.36 | 9.40 | 9.35 | 600 |
| Sept 02, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| Sept 01, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| Aug 31, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 20,800 |
| Aug 30, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| Aug 30, 2022 | 0.022 Dividend | |||||
| Aug 29, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 26, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 25, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 24, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 23, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 19, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| Aug 18, 2022 | 10.18 | 10.18 | 10.10 | 10.10 | 10.03 | 400 |
| Aug 17, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | - |
| Aug 16, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | 100 |
| Aug 15, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 200 |
| Aug 12, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 100 |
| Aug 11, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | 100 |
| Aug 10, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | 100 |
| Aug 09, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Aug 08, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Aug 05, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Aug 04, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Aug 03, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Aug 02, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Aug 01, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | - |
| Jul 29, 2022 | 10.41 | 10.46 | 10.40 | 10.46 | 10.38 | 1,600 |
| Jul 28, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - |
| Jul 27, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 1,200 |
| Jul 26, 2022 | 10.14 | 10.18 | 10.13 | 10.18 | 10.11 | 300 |
| Jul 25, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 100 |
| Jul 22, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - |
| Jul 21, 2022 | 9.64 | 9.65 | 9.64 | 9.65 | 9.58 | 200 |
| Jul 20, 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | - |
| Jul 19, 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | 100 |
| Jul 18, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | - |
| Jul 15, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 200 |
| Jul 14, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - |
| Jul 13, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - |
| Jul 12, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - |
| *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.
