$22.14 0.00 (%) Retail Opportunity Investments Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIC historical data

Date Open High Low Close Volume
8/26/201622.3522.5022.0022.14674,040
8/25/201622.1822.4222.0622.35550,640
8/24/201622.1222.1721.9122.12375,843
8/23/201622.1122.2422.0722.15551,207
8/22/201621.8422.0921.7922.08415,392
8/19/201621.9722.1021.7121.761,303,282
8/18/201621.9122.1021.8721.89682,143
8/17/201621.8522.0221.6021.951,245,039
8/16/201621.9021.9021.6321.821,005,704
8/15/201621.9622.1221.8621.89408,341
8/12/201622.0122.2221.9321.97398,461
8/11/201622.3122.3321.9521.96893,298
8/10/201622.3722.4522.0122.34869,330
8/9/201622.1422.3222.0522.30686,331
8/8/201622.3722.4422.1122.21374,711
8/5/201622.3122.4622.2722.31561,246
8/4/201622.4722.5022.3422.39443,294
8/3/201622.5322.5722.3722.46557,763
8/2/201622.9322.9622.5822.59660,414
8/1/201622.9323.0322.8223.03976,559
7/29/201622.6323.0522.5822.831,556,483
7/28/201622.4522.7422.3922.64793,864
7/27/201622.4622.8522.2622.36763,727
7/26/201622.7022.7822.3922.45629,025
7/25/201622.6922.8822.6622.73512,233
7/22/201622.5722.8122.4622.68471,272
7/21/201622.4722.6722.3822.64461,560
7/20/201622.6422.6422.4522.54470,258
7/19/201622.5522.6922.4422.56737,111
7/18/201622.5622.6222.3422.53653,541
7/15/201622.4822.5522.3522.50975,291
7/14/201622.8422.8422.2522.49996,037
7/13/201622.4422.7622.3322.721,294,909
7/12/201622.5222.6022.0922.301,009,140
7/11/201622.2622.7422.1022.581,672,550
7/8/201622.2922.3022.0422.221,832,283
7/7/201621.8522.1621.5722.105,585,472
7/6/201622.0222.2021.9922.031,685,970
7/5/201621.9022.1721.9022.09956,710
7/1/201621.6521.9021.6521.86685,849
6/30/201621.8621.9121.5021.671,245,150
6/29/201621.6021.7921.5521.79949,867
6/28/201620.6521.4820.6021.451,365,272
6/27/201620.5820.7220.4620.65813,369
6/24/201620.2920.7720.1120.673,161,063
6/23/201620.6020.8020.6020.74386,560
6/22/201620.6520.6620.5220.57339,055
6/21/201620.5320.7320.4820.65464,385
6/20/201620.5220.7320.5220.54381,113
6/17/201620.5620.5620.3320.49791,747
6/16/201620.4920.6220.3820.60563,186
6/15/201620.6020.7320.4620.541,161,810
6/14/201620.5720.6920.4820.53427,060
6/13/201620.7520.8720.4820.66406,117
6/10/201620.8220.9220.7420.85403,665
6/9/201620.7920.9120.7020.85389,651
6/8/201620.5220.8220.4920.80312,494
6/7/201620.4220.6020.4220.53302,897
6/6/201620.4420.5820.2120.40459,405
6/3/201620.5120.6720.3420.45868,760
6/2/201620.1920.3920.1420.37810,133
6/1/201620.2520.3920.1520.25674,841
5/31/201620.2920.2920.0220.22844,938
5/27/201620.1420.4420.1120.20547,499
5/26/201620.0420.1619.9720.12254,502
5/25/201620.1420.2719.8120.07373,411
5/24/201620.0020.3419.9820.021,042,559
5/23/201619.9720.1019.8919.96295,442
5/20/201619.8420.1119.6520.05505,206
5/19/201619.7319.8319.5719.76426,833
5/18/201620.1320.1319.6619.87398,722
5/17/201620.6720.6719.9920.16873,644
5/16/201620.6020.9020.5920.73335,742
5/13/201620.6420.7420.3220.64594,005
5/12/201620.4620.7120.3620.66530,135
5/11/201620.8620.8620.3320.46434,813
5/10/201621.0721.0720.8020.89293,550
5/9/201620.7021.1020.6120.93885,381
5/6/201620.2920.7020.2220.69591,703
5/5/201620.3120.4120.1820.37389,662
5/4/201620.0020.4219.9620.34527,879
5/3/201620.0920.1019.8520.05288,094
5/2/201619.6520.1619.6520.14676,930
4/29/201619.8920.0019.4419.67690,187
4/28/201619.5319.9919.5319.88611,525
4/27/201619.5319.6119.2819.60296,973
4/26/201619.4819.6419.4019.56420,582
4/25/201618.9519.4018.9519.40627,315
4/22/201618.9119.2218.8019.08430,391
4/21/201619.2519.2718.8418.92620,955
4/20/201619.5919.6319.2919.31386,339
4/19/201619.6519.6819.5619.61232,070
4/18/201619.6319.6719.5119.62253,987
4/15/201619.4219.6719.4019.63283,860
4/14/201619.5819.5819.4119.45418,925
4/13/201619.7519.7519.4419.60602,462
4/12/201619.6819.7719.6019.68524,109
4/11/201619.7819.8219.6819.71432,033
4/8/201619.6719.8119.5719.75450,698
4/7/201619.4519.7019.1119.57539,553
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center