$21.79 +0.34 (%) Retail Opportunity Investments Corp - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIC historical data

Date Open High Low Close Volume
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
4/6/201619.7519.8619.5819.63696,758
4/5/201620.0620.1819.6819.79643,317
4/4/201620.1320.2120.0020.14479,850
4/1/201620.2120.2620.0420.12718,503
3/31/201620.0420.1519.9620.12485,943
3/30/201620.0020.2319.9320.10779,265
3/29/201619.3319.9519.3319.95639,758
3/28/201619.0319.3719.0319.33291,184
3/24/201618.9319.1818.9119.08561,279
3/23/201619.0019.1718.8918.98510,042
3/22/201618.8419.0918.8419.08448,653
3/21/201619.1619.1618.8918.93364,124
3/18/201619.5119.5119.0519.07701,785
3/17/201619.0919.4619.0519.41397,444
3/16/201618.9319.2818.8719.20333,884
3/15/201618.9019.2218.4919.01411,223
3/14/201619.0619.1818.8718.96373,635
3/11/201619.0019.2518.9819.24284,263
3/10/201619.1719.2618.7418.95252,832
3/9/201618.9619.2218.6719.07331,525
3/8/201619.0719.2018.8718.91533,411
3/7/201618.9219.1018.8019.09318,582
3/4/201618.9719.0918.8418.92413,736
3/3/201619.1919.2918.8618.96350,547
3/2/201619.0819.2718.9619.25471,043
3/1/201618.4819.0418.4519.03378,000
2/29/201618.6318.7818.2718.38748,823
2/26/201619.2719.3218.6418.65426,762
2/25/201618.6919.3618.6619.16782,303
2/24/201618.5918.6018.0618.501,126,748
2/23/201618.5218.7318.4418.51440,154
2/22/201618.6918.8118.1818.53405,873
2/19/201618.3718.6118.3318.47430,104
2/18/201618.1118.4118.0718.39587,915
2/17/201618.2718.5018.1318.13662,807
2/16/201618.2218.2918.0618.20501,905
2/12/201618.0818.2818.0018.09513,792
2/11/201617.8918.1717.7818.01487,150
2/10/201618.2418.5018.1018.11464,076
2/9/201618.0518.4017.9718.20618,990
2/8/201618.4018.4417.8718.25617,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center