$18.46 0.00 (%) Retail Opportunity Investments Corp - NASDAQ

Feb. 5, 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
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
12/30/201518.1718.2518.0718.10353,245
12/29/201518.0518.2818.0218.24460,193
12/28/201517.8718.0417.8718.02364,047
12/24/201517.9418.0217.8417.93162,307
12/23/201517.8617.9517.8017.93345,166
12/22/201517.8917.9317.7617.77577,413
12/21/201518.0018.0017.6917.87414,846
12/18/201517.8817.9617.6417.851,307,539
12/17/201518.1618.2017.5617.97502,416
12/16/201518.0218.2117.6718.17738,483
12/15/201517.7018.0017.7017.90791,169
12/14/201517.5517.6517.4417.54911,508
12/11/201517.3617.7117.3617.61790,712
12/10/201517.9118.0917.7917.81970,002
12/9/201517.9718.1117.7917.85378,293
12/8/201517.9518.1817.9518.03238,923
12/7/201518.1118.2317.9218.10263,175
12/4/201517.8418.2617.8418.16318,324
12/3/201518.0918.5017.7417.82458,928
12/2/201518.5018.5418.1118.13380,982
12/1/201518.4218.5918.3218.55334,538
11/30/201518.2918.5618.2118.29581,891
11/27/201518.3918.5918.3618.48192,558
11/25/201518.2318.3618.1318.34272,875
11/24/201518.0418.2717.9218.25395,758
11/23/201518.1518.2918.0618.20214,166
11/20/201518.0118.1917.9218.12289,633
11/19/201517.6317.9417.6117.89294,541
11/18/201517.4517.7117.3517.67630,058
11/17/201517.4817.5717.3717.38608,764
11/16/201517.4017.5217.1317.50336,755
11/13/201517.5717.8217.2917.32376,030
11/12/201517.7217.8117.5517.65382,486
11/11/201517.7617.8617.7017.76267,381
11/10/201517.5717.8517.5717.77319,174
11/9/201517.7917.8317.4117.46450,492
11/6/201518.0518.1317.7817.88672,153
11/5/201518.2018.3318.0618.31304,919
11/4/201518.1818.2818.0718.14338,775
11/3/201518.2918.3218.1118.18417,150
11/2/201518.1118.3618.0518.31629,141
10/30/201518.3818.5018.0018.13616,549
10/29/201518.3118.6818.1618.31453,719
10/28/201518.2018.4817.9018.31871,049
10/27/201518.0218.2017.9718.16516,733
10/26/201518.0018.0017.7718.00390,498
10/23/201518.0318.1217.8217.98519,002
10/22/201517.8718.0217.8018.02762,879
10/21/201517.9417.9817.6217.76323,855
10/20/201517.8017.9917.7517.89620,527
10/19/201517.4117.9017.4117.88603,672
10/16/201517.4917.5817.4117.50620,701
10/15/201517.1517.5017.1517.46421,037
10/14/201517.4117.5317.1117.15353,178
10/13/201517.4817.5517.3217.41351,063
10/12/201517.3717.6517.2917.52393,895
10/9/201517.3517.4217.2417.34327,455
10/8/201517.1417.3517.0117.35537,062
10/7/201516.8917.1816.8217.18794,193
10/6/201516.9417.0516.7616.90687,018
10/5/201516.7916.9816.7116.97448,323
10/2/201516.5116.6916.4016.69414,128
10/1/201516.5316.6316.3916.62917,429
9/30/201516.6616.7116.4316.54982,659
9/29/201516.5016.6016.3616.471,801,024
9/28/201516.5616.5616.2616.41743,091
9/25/201516.8116.8116.5916.691,023,103
9/24/201516.8716.9916.5716.65832,378
9/23/201516.9017.0316.7416.90600,893
9/22/201516.8917.0416.8016.81926,472
9/21/201517.0417.1016.8717.051,142,950
9/18/201516.5217.1016.5016.887,675,499
9/17/201516.5216.9316.3316.73958,044
9/16/201516.1716.5316.1716.48566,460
9/15/201516.0016.3315.9616.161,425,670
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center