InterRent Real Estate Investment Trust (IIPZF)
OTCMKTS · Delayed Price · Currency is USD
9.60
-0.09 (-0.96%)
At close: Oct 3, 2025
IIPZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.96% | 572 |
| Sep 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | -0.07% | 133 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | -0.61% | 156 |
| Aug 29, 2025 | 9.70 | 9.76 | 9.68 | 9.76 | 9.74 | 1.80% | 4,918 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | 9.54 | -0.24% | 1,468 |
| Aug 19, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.56 | 0.10% | 47,378 |
| Aug 13, 2025 | 9.59 | 9.60 | 9.59 | 9.60 | 9.55 | -0.21% | 6,061 |
| Aug 12, 2025 | 9.58 | 9.62 | 9.58 | 9.62 | 9.57 | -0.25% | 1,341 |
| Aug 8, 2025 | 9.63 | 9.64 | 9.63 | 9.64 | 9.60 | 0.25% | 636 |
| Aug 7, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | 0.42% | 110 |
| Aug 5, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - | 1,009 |
| Aug 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | -0.59% | 108 |
| Jul 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | -0.24% | 9,400 |
| Jul 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | -0.59% | 12,703 |
| Jul 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.65 | -5.01% | 398 |
| Jul 14, 2025 | 9.77 | 10.23 | 9.77 | 10.23 | 10.15 | 4.92% | 746 |
| Jul 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 2.09% | 463 |
| Jul 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -5.07% | 117 |
| Jun 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.75% | 162,960 |
| Jun 13, 2025 | 10.00 | 10.02 | 9.98 | 9.99 | 9.89 | -0.05% | 21,531 |
| Jun 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.89 | 0.40% | 158 |
| Jun 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 0.20% | 100 |
| Jun 10, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | 0.40% | 105 |
| Jun 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | -0.20% | 702 |
| Jun 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | -0.30% | 130 |
| Jun 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 1.43% | 300 |
| May 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | -1.31% | 1,217,441 |
| May 27, 2025 | 9.85 | 9.93 | 9.82 | 9.93 | 9.81 | 16.00% | 861,259 |
| May 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | 1.30% | 8,112 |
| May 21, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.35 | -2.65% | 66,883 |
| May 20, 2025 | 8.76 | 8.76 | 8.63 | 8.68 | 8.57 | -5.86% | 41,627 |
| May 19, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | 10.68% | 10,033 |
| May 16, 2025 | 8.23 | 8.33 | 8.23 | 8.33 | 8.23 | 1.83% | 155,423 |
| May 15, 2025 | 8.01 | 8.22 | 8.01 | 8.18 | 8.08 | 1.59% | 31,653 |
| May 14, 2025 | 8.04 | 8.06 | 8.04 | 8.05 | 7.95 | 0.65% | 9,948 |
| May 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -0.62% | 1,805 |
| May 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | - | 36,403 |
| May 7, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.95 | -1.23% | 61,544 |
| May 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -1.33% | 17,331 |
| May 2, 2025 | 8.38 | 8.38 | 8.23 | 8.26 | 8.16 | 1.57% | 23,988 |
| Apr 30, 2025 | 8.02 | 8.13 | 8.02 | 8.13 | 8.03 | 3.72% | 51,533 |
| Apr 29, 2025 | 7.92 | 7.92 | 7.84 | 7.84 | 7.72 | -0.63% | 61,596 |
| Apr 28, 2025 | 8.00 | 8.00 | 7.89 | 7.89 | 7.77 | -0.88% | 17,593 |
| Apr 25, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.84 | 0.26% | 9,377 |
| Apr 24, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | 7.82 | -0.14% | 132,233 |
| Apr 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 4.88% | 28,799 |
| Apr 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | 4.70% | 10,514 |
| Apr 14, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.13 | -0.96% | 11,602 |