Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Innsuites Hospitality Trust (NY: IHT )

1.720 +0.030 (+1.78%)

Official Closing Price Updated: 6:30 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	1.660	1.720	1.600	1.720	1,506	+0.03(+1.78%)
Jul 15, 2024	1.610	1.690	1.610	1.690	965	+0.04(+2.36%)
Jul 12, 2024	1.700	1.800	1.640	1.651	5,003	-0.08(-4.84%)
Jul 11, 2024	1.660	1.756	1.640	1.735	19,666	+0.06(+3.27%)
Jul 10, 2024	1.700	1.700	1.560	1.680	6,336	+0.06(+3.70%)
Jul 09, 2024	1.720	1.742	1.520	1.620	31,984	-0.10(-5.81%)
Jul 08, 2024	1.770	1.800	1.720	1.720	5,129	-0.06(-3.37%)
Jul 05, 2024	1.810	1.859	1.760	1.780	2,965	-0.06(-3.26%)
Jul 03, 2024	1.800	1.840	1.800	1.840	1,027	+0.08(+4.55%)
Jul 02, 2024	1.800	1.825	1.760	1.760	704	-0.02(-0.88%)
Jul 01, 2024	1.820	1.840	1.760	1.776	5,679	-0.00(-0.24%)
Jun 28, 2024	1.760	1.810	1.760	1.780	2,225	-0.03(-1.66%)
Jun 27, 2024	1.780	1.855	1.760	1.810	4,861	+0.00(+0.00%)
Jun 26, 2024	1.800	1.865	1.800	1.810	2,409	-0.02(-0.92%)
Jun 25, 2024	1.810	1.920	1.800	1.827	5,592	-0.01(-0.72%)
Jun 24, 2024	1.950	1.980	1.800	1.840	11,458	-0.02(-1.08%)
Jun 21, 2024	1.885	1.940	1.760	1.860	16,155	+0.01(+0.54%)
Jun 20, 2024	1.850	1.950	1.790	1.850	12,813	+0.05(+2.78%)
Jun 18, 2024	1.870	1.880	1.715	1.800	14,806	-0.09(-4.76%)
Jun 17, 2024	1.800	1.950	1.770	1.890	14,115	+0.07(+3.83%)
Jun 14, 2024	1.750	1.920	1.750	1.820	17,572	+0.03(+1.68%)
Jun 13, 2024	1.790	1.850	1.790	1.790	9,885	+0.01(+0.56%)
Jun 12, 2024	1.630	1.850	1.617	1.780	45,320	+0.18(+11.26%)
Jun 11, 2024	1.540	1.600	1.540	1.600	3,346	+0.01(+0.93%)
Jun 10, 2024	1.606	1.606	1.585	1.585	793	+0.03(+2.26%)
Jun 07, 2024	1.560	1.615	1.520	1.550	11,776	-0.02(-1.27%)
Jun 06, 2024	1.570	1.570	1.510	1.570	2,157	+0.03(+1.95%)
Jun 05, 2024	1.410	1.540	1.410	1.540	5,103	+0.06(+4.05%)
Jun 04, 2024	1.442	1.554	1.440	1.480	3,758	-0.02(-1.33%)
Jun 03, 2024	1.310	1.630	1.310	1.500	49,779	+0.22(+17.19%)
May 31, 2024	1.280	1.280	1.280	1.280	534	+0.00(+0.00%)
May 30, 2024	1.280	1.310	1.280	1.280	669	-0.03(-2.29%)
May 29, 2024	1.280	1.310	1.280	1.310	1,895	+0.03(+2.34%)
May 28, 2024	1.298	1.298	1.280	1.280	530	-0.03(-2.29%)
May 24, 2024	1.280	1.310	1.280	1.310	386	+0.03(+2.34%)
May 23, 2024	1.300	1.310	1.280	1.280	1,674	-0.06(-4.48%)
May 22, 2024	1.340	1.340	1.340	1.340	1,589	+0.00(+0.00%)
May 21, 2024	1.340	1.340	1.340	1.340	2,389	+0.01(+0.92%)
May 20, 2024	1.301	1.328	1.290	1.328	2,328	+0.02(+1.32%)
May 17, 2024	1.300	1.310	1.300	1.310	2,030	-0.03(-2.20%)
May 16, 2024	1.360	1.360	1.286	1.340	5,893	-0.00(-0.36%)
May 15, 2024	1.300	1.345	1.280	1.345	1,297	+0.05(+3.79%)
May 14, 2024	1.294	1.296	1.250	1.296	2,986	-0.03(-2.10%)
May 13, 2024	1.350	1.350	1.320	1.323	1,268	+0.02(+1.81%)
May 10, 2024	1.330	1.340	1.300	1.300	5,680	+0.00(+0.00%)
May 09, 2024	1.304	1.304	1.300	1.300	744	-0.01(-0.76%)
May 08, 2024	1.330	1.340	1.310	1.310	4,692	+0.00(+0.00%)
May 07, 2024	1.340	1.340	1.310	1.310	7,489	+0.00(+0.00%)
May 06, 2024	1.330	1.350	1.310	1.310	6,164	+0.01(+0.77%)
May 03, 2024	1.350	1.350	1.300	1.300	7,905	-0.03(-2.26%)
May 02, 2024	1.390	1.390	1.330	1.330	1,935	-0.03(-2.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Innsuites Hospitality Trust (NY: IHT )

Historical Prices