$20.02 0.00 (%) Retail Opportunity Investments Corp - NASDAQ

May. 24, 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
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
2/5/201618.6518.6818.4618.46426,688
2/4/201618.6718.7818.4518.67251,726
2/3/201618.7118.8118.5018.70327,602
2/2/201618.6618.7718.3518.61471,518
2/1/201618.3518.7818.0218.70594,389
1/29/201618.0218.4917.9718.49933,794
1/28/201618.0818.2317.8217.91350,492
1/27/201618.2218.2217.8717.97292,489
1/26/201617.9218.2217.8818.22443,405
1/25/201618.0018.2017.7517.86331,164
1/22/201617.7818.0717.6718.05504,744
1/21/201617.6117.8017.3617.60513,274
1/20/201617.4718.1416.9017.45610,151
1/19/201617.8517.9417.4917.63896,972
1/15/201617.1917.6517.1817.64720,347
1/14/201617.6017.7417.3717.56512,081
1/13/201617.7717.9317.4617.54555,745
1/12/201617.8817.8817.6017.74657,396
1/11/201617.4417.8717.3517.76697,665
1/8/201617.6217.6717.3117.35496,402
1/7/201617.6417.8117.5517.55332,555
1/6/201617.6918.0017.6617.98379,775
1/5/201617.5117.9617.5017.88469,231
1/4/201617.6917.7617.3917.48836,719
12/31/201518.1118.1417.8317.90590,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center