$21.20 +0.40 (%) Retail Opportunity Investments Corp - NASDAQ

Dec. 7, 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
12/7/201620.8621.3520.8621.20843,537
12/6/201620.8121.0220.5920.80590,844
12/5/201620.6320.7720.5520.73648,540
12/2/201620.3720.8020.3720.62601,220
12/1/201620.4420.6320.1920.321,041,668
11/30/201620.8920.8920.4720.64850,516
11/29/201620.9421.1320.8820.95728,198
11/28/201620.7620.9920.6320.85751,134
11/25/201620.7220.8920.5620.71275,422
11/23/201620.4020.6320.3020.62543,220
11/22/201620.0620.6019.9720.59887,299
11/21/201620.0320.1919.8919.96758,535
11/18/201619.9220.1119.8019.99955,744
11/17/201619.7820.1419.7719.791,622,337
11/16/201619.8119.9719.6219.79653,073
11/15/201619.8720.0719.6419.811,091,817
11/14/201619.3919.8219.2319.80698,848
11/11/201619.0819.6319.0619.40939,447
11/10/201619.5419.6818.4519.081,982,053
11/9/201619.2819.5819.0419.45932,948
11/8/201619.4919.8319.4719.76548,320
11/7/201619.3919.5519.2719.52490,878
11/4/201619.1919.2619.0819.15488,938
11/3/201619.1919.2919.0519.10881,175
11/2/201619.6619.7619.1919.20702,393
11/1/201620.0320.0619.5019.62971,705
10/31/201619.8120.1219.7620.11831,024
10/28/201619.7320.1219.6519.761,090,748
10/27/201620.3820.4319.7119.75993,191
10/26/201620.7220.8119.8220.49832,308
10/25/201621.2921.3221.0521.13803,829
10/24/201621.3321.5321.1921.28254,262
10/21/201621.0321.3021.0021.25350,393
10/20/201621.1621.2321.0021.19322,307
10/19/201621.1821.2521.0321.14295,889
10/18/201621.2121.3621.1121.13197,403
10/17/201621.1121.2621.0721.07210,559
10/14/201621.2021.4921.0021.04333,032
10/13/201620.8621.2620.8621.19585,911
10/12/201620.6020.9520.5820.89398,002
10/11/201620.7320.7920.4920.56385,971
10/10/201620.6020.8220.6020.74358,081
10/7/201620.6320.8020.4020.55738,269
10/6/201620.4320.6320.2320.501,240,652
10/5/201621.1021.1520.4520.54900,538
10/4/201621.5021.5020.8821.03862,810
10/3/201621.9221.9221.4321.50672,104
9/30/201622.2122.3221.9621.961,226,454
9/29/201622.3222.3522.0322.13484,134
9/28/201622.2522.4122.1822.39414,487
9/27/201622.6222.6222.1422.19467,889
9/26/201622.4522.6322.3722.55583,763
9/23/201622.3222.5222.0422.46642,210
9/22/201622.0122.3521.9522.301,093,516
9/21/201621.7421.9521.4321.91528,200
9/20/201621.8521.8521.6621.68331,936
9/19/201621.4921.7321.4421.71377,781
9/16/201621.2421.4921.0321.461,378,399
9/15/201621.1021.3021.0821.25558,605
9/14/201621.2821.3821.1721.20334,119
9/13/201621.6721.6721.1521.151,010,739
9/12/201621.7422.0021.6421.91768,897
9/9/201622.5722.6421.8521.86908,325
9/8/201622.8822.8822.6622.74669,944
9/7/201622.6822.9822.5922.97726,789
9/6/201622.5922.7622.4822.71844,833
9/2/201622.2822.8322.2822.60664,019
9/1/201622.3622.3822.0922.21600,092
8/31/201622.3922.4422.2322.31888,350
8/30/201622.4622.5522.2122.34362,044
8/29/201622.1822.4422.1522.38323,141
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center