$16.66 0.00 (%) Retail Opportunity Investments Corp - NASDAQ

Jul. 28, 2015 | 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
7/28/201516.6416.7516.5316.66504,805
7/27/201516.7416.7916.5916.64328,680
7/24/201516.5716.7716.5716.71254,167
7/23/201516.9016.9016.5316.63497,730
7/22/201516.9216.9816.7916.89512,206
7/21/201516.7516.8416.6816.78355,252
7/20/201516.6616.7816.5216.75237,448
7/17/201516.7216.8116.6116.71307,689
7/16/201516.6016.7616.5616.76426,422
7/15/201516.4016.5816.3316.52376,955
7/14/201516.5016.5616.3616.46353,028
7/13/201516.3516.6916.3516.42348,898
7/10/201516.2916.5016.0316.43720,434
7/9/201516.2016.2516.0016.09556,647
7/8/201516.0516.1815.9516.14922,514
7/7/201516.0916.2416.0416.15677,858
7/6/201515.7916.0315.7415.98648,734
7/2/201515.9416.1815.7915.82499,510
7/1/201515.6715.8915.6115.861,417,238
6/30/201515.7415.7915.4415.621,043,605
6/29/201515.8616.0215.5615.58482,613
6/26/201515.8416.0215.7515.89550,193
6/25/201515.9115.9115.7615.78371,975
6/24/201515.9716.0615.8215.87397,079
6/23/201516.3316.3515.9816.00597,434
6/22/201516.4716.5816.3816.39625,326
6/19/201516.5416.5616.2116.42769,760
6/18/201516.0416.3916.0416.32459,628
6/17/201515.8816.0215.7916.00241,320
6/16/201515.7415.9415.6615.91256,278
6/15/201515.8015.9315.7015.73369,504
6/12/201515.8915.9015.7615.85352,028
6/11/201516.1116.1116.0016.05298,229
6/10/201515.8516.1015.8116.02586,898
6/9/201516.4316.5315.8215.91280,729
6/8/201515.9916.1015.9216.01229,492
6/5/201515.9916.1015.8016.03386,888
6/4/201516.1416.2116.0416.13467,759
6/3/201516.3616.4516.1516.18507,988
6/2/201516.4116.5316.3116.41346,090
6/1/201516.3316.5916.3316.54290,869
5/29/201516.5416.5616.3016.33735,842
5/28/201516.6116.6416.4816.59274,669
5/27/201516.6016.7216.5016.64368,280
5/26/201516.6016.7016.4716.55455,240
5/22/201516.5916.7916.5216.72419,676
5/21/201516.6016.6816.5216.63740,131
5/20/201516.4916.6416.4616.56482,021
5/19/201516.4616.6816.4116.49307,856
5/18/201516.4316.6316.3916.50505,988
5/15/201516.4516.6716.4216.55247,952
5/14/201516.1216.4616.1216.42358,181
5/13/201516.3516.4416.0516.09369,180
5/12/201515.9816.3415.8216.28583,088
5/11/201516.3416.5116.0816.16503,359
5/8/201516.5216.7716.2816.331,217,708
5/7/201516.2316.4016.1316.321,370,416
5/6/201516.5016.5016.0616.231,202,626
5/5/201516.7616.9716.3016.401,213,294
5/4/201516.9717.0316.7516.81447,305
5/1/201516.7717.0416.6616.91672,334
4/30/201517.2717.4116.6316.78756,176
4/29/201517.6817.7117.3217.36410,221
4/28/201517.7217.8117.5917.76390,593
4/27/201517.8117.9317.6417.75355,353
4/24/201517.6117.7717.5317.71250,248
4/23/201517.6017.7017.5017.61183,202
4/22/201517.5517.6717.4717.66266,873
4/21/201517.5517.6617.4917.51357,713
4/20/201517.5017.5617.3917.53404,908
4/17/201517.4317.5117.2417.44367,263
4/16/201517.4017.6017.3517.56328,351
4/15/201517.5717.6617.4817.48263,032
4/14/201517.6117.8217.6117.64214,751
4/13/201517.6617.7317.6017.62243,815
4/10/201517.8717.9317.6717.71207,391
4/9/201518.1318.1317.6617.73188,561
4/8/201518.1018.2518.1018.15371,373
4/7/201518.4018.4218.0618.09309,965
4/6/201518.1618.4718.1618.43333,808
4/2/201518.0818.2517.9018.21489,895
4/1/201518.3018.3017.9818.13427,988
3/31/201518.2018.3618.0518.30790,865
3/30/201518.1618.3418.1018.31544,043
3/27/201518.1218.3918.0118.03661,940
3/26/201518.1418.2118.0118.04474,750
3/25/201518.6018.7318.0818.18669,634
3/24/201518.7218.7218.3618.55619,933
3/23/201518.5818.6818.4518.61449,925
3/20/201518.1518.5618.0018.551,019,661
3/19/201517.9818.1917.9818.04471,571
3/18/201517.7118.2217.6018.08731,875
3/17/201517.5817.8117.5417.77537,992
3/16/201517.4917.7417.4517.64448,871
3/13/201517.4017.5217.1517.42685,457
3/12/201517.1717.3717.0317.37453,616
3/11/201517.0017.2716.9517.16508,672
3/10/201516.9317.0616.8416.96389,206
3/9/201516.9517.1116.8817.02474,630
3/6/201517.2917.2916.8316.86894,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!