Retail Opportunity Investments Corp $15.69

down -0.14


30/7/2014 04:00 PM  |  NASDAQ : ROIC  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIC historical data

Date Open High Low Close Volume
7/30/201415.8615.9615.6215.69507,683
7/29/201415.8115.9615.6815.83503,542
7/28/201415.8015.8415.7315.79453,322
7/25/201415.7015.8915.6515.84737,524
7/24/201415.8415.9415.7315.80416,661
7/23/201415.8015.9215.7515.86744,962
7/22/201415.8715.9915.7515.86249,225
7/21/201415.9415.9415.7515.86397,162
7/18/201415.7216.0815.7216.02820,899
7/17/201415.6815.8815.6515.80462,520
7/16/201415.7315.7915.6815.77476,591
7/15/201415.6715.8615.6515.71376,291
7/14/201415.7315.8315.2015.71324,313
7/11/201415.6815.8215.6715.73432,300
7/10/201415.7615.8915.6915.76484,049
7/9/201415.7015.8415.6315.80461,851
7/8/201415.7515.7615.6315.67935,309
7/7/201415.7415.8015.7015.74427,446
7/3/201415.8415.8415.6815.71301,729
7/2/201415.8515.9615.7215.82690,376
7/1/201415.7715.8715.7115.83707,199
6/30/201415.8115.9715.6315.731,079,514
6/27/201415.7015.8615.6415.84938,566
6/26/201415.7215.8215.6515.81434,857
6/25/201415.5815.7115.5815.68812,248
6/24/201415.6615.7215.5715.58798,067
6/23/201415.7315.7515.5415.58481,007
6/20/201415.7615.9615.7115.742,262,664
6/19/201415.7515.8415.6515.80706,978
6/18/201415.5415.8015.4115.78625,223
6/17/201415.7215.7315.4615.521,430,914
6/16/201415.6215.7515.6015.671,649,014
6/13/201415.2915.7715.2315.719,617,244
6/12/201415.2615.2614.9915.071,695,995
6/11/201415.5215.5915.3215.42701,830
6/10/201415.6915.7215.5015.66826,254
6/9/201416.0216.1015.6015.652,212,936
6/6/201416.2316.3015.9616.00622,982
6/5/201415.9916.1615.9116.12472,927
6/4/201415.9015.9715.7815.95196,602
6/3/201415.9415.9815.8315.90344,835
6/2/201415.9115.9415.6915.92492,839
5/30/201415.7715.8715.7415.80946,327
5/29/201415.6315.7315.4915.71543,311
5/28/201415.8515.8515.5615.57781,629
5/27/201415.8715.9415.7515.90454,018
5/23/201415.6515.8115.6015.76272,958
5/22/201415.6315.7115.5715.61427,468
5/21/201415.7015.7615.4615.55584,085
5/20/201415.8415.8415.5615.63377,101
5/19/201415.8515.9015.7615.82326,480
5/16/201415.6315.8515.6315.84403,008
5/15/201415.6515.7415.4815.66560,977
5/14/201415.8515.8515.6615.70599,287
5/13/201415.9116.0315.7615.81590,546
5/12/201415.9316.1015.8215.89771,755
5/9/201415.8616.1515.8115.939,294,503
5/8/201416.1116.2215.9115.982,265,293
5/7/201415.5215.7115.4415.70282,549
5/6/201415.5915.6215.3815.45332,018
5/5/201415.5915.6115.4615.59181,876
5/2/201415.4715.6315.4215.62465,530
5/1/201415.6115.7015.2715.46797,389
4/30/201415.8215.8215.5415.64394,005
4/29/201415.8515.9315.7515.79416,366
4/28/201415.7815.8215.6615.74378,313
4/25/201415.7915.9015.6715.70705,959
4/24/201415.7915.9015.6615.77252,961
4/23/201415.8015.8415.6815.73543,236
4/22/201415.7715.8615.6915.77391,561
4/21/201415.7215.7915.2515.74264,497
4/17/201415.7015.8015.7015.76438,794
4/16/201415.6715.7715.5715.76816,091
4/15/201415.4515.6615.3415.601,146,947
4/14/201415.3915.4615.1915.37761,779
4/11/201415.2515.4215.2315.30626,046
4/10/201415.3915.5315.3215.33694,941
4/9/201415.3115.4515.2115.35591,878
4/8/201415.2115.3315.2015.301,156,317
4/7/201415.1515.2515.0715.19568,736
4/4/201415.1715.2415.0915.162,026,114
4/3/201415.4515.5015.0215.09447,315
4/2/201415.0115.1814.8815.12561,466
4/1/201414.9115.0214.8215.01342,714
3/31/201414.8214.9814.7214.94595,841
3/28/201414.7614.9614.7414.80326,705
3/27/201414.6314.7314.5414.72298,687
3/26/201414.7114.7814.6414.67405,136
3/25/201414.5714.6614.4914.64290,542
3/24/201414.6314.6314.4714.49256,929
3/21/201414.5314.7414.5314.66463,223
3/20/201414.5014.6114.3414.52225,786
3/19/201414.8715.0414.5214.55372,969
3/18/201414.7414.8514.6714.83314,534
3/17/201414.8114.8714.6014.73323,954
3/14/201414.6114.7714.5014.76428,928
3/13/201414.5914.6514.4014.64368,875
3/12/201414.6614.9514.4914.54493,386
3/11/201414.4615.0114.3114.831,124,417
3/10/201414.5314.6714.3614.50529,965
Trading Center