$18.30 -0.01 (%) Retail Opportunity Investments Corp - NASDAQ

Mar. 31, 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
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
3/5/201517.3617.5617.2217.471,033,389
3/4/201517.1517.3317.0317.30937,651
3/3/201517.1217.2917.0117.22465,257
3/2/201516.6817.2916.6117.13487,589
2/27/201516.7017.0016.6016.75720,073
2/26/201516.9416.9416.6516.70389,772
2/25/201516.9617.1816.6516.98723,476
2/24/201517.0317.0816.8517.04346,287
2/23/201516.9417.1316.7917.13637,606
2/20/201516.9417.0116.8316.93868,258
2/19/201517.4017.4016.9316.95336,101
2/18/201517.1517.5417.0417.40465,391
2/17/201517.2317.5217.1717.19261,808
2/13/201517.3517.4017.1617.27301,601
2/12/201517.2317.4017.1417.35260,674
2/11/201517.3017.3517.0217.15394,647
2/10/201517.3517.4417.1517.29358,284
2/9/201517.5117.6117.2817.31394,095
2/6/201518.0218.0817.4317.52496,535
2/5/201517.9718.0817.9118.01334,787
2/4/201517.9518.0417.9117.97310,007
2/3/201517.7018.0517.6218.02483,353
2/2/201517.6717.7517.3217.67541,491
1/30/201518.0218.1417.6617.67541,700
1/29/201517.9718.1717.9018.15327,986
1/28/201518.1418.2217.9217.95380,742
1/27/201518.0418.1518.0018.10322,032
1/26/201517.9118.1917.8018.12602,337
1/23/201518.1518.2617.9417.99272,095
1/22/201517.8718.2217.7518.16418,006
1/21/201517.6317.7917.5317.73386,157
1/20/201517.7817.9017.5017.64437,002
1/16/201517.5217.7417.3917.73377,755
1/15/201517.5617.5817.3117.56499,445
1/14/201517.4217.6017.3817.56472,052
1/13/201517.6017.6617.3217.57639,295
1/12/201517.5217.6017.4417.54404,732
1/9/201517.3817.5917.2517.47521,336
1/8/201517.3817.4417.2117.40572,348
1/7/201516.9117.3616.8917.353,050,558
1/6/201516.9817.0216.8116.862,492,794
1/5/201516.8916.9916.8416.881,872,883
1/2/201516.9017.0516.8416.98388,137
12/31/201417.1617.2216.7216.79306,513
12/30/201417.0717.1917.0417.12255,483
12/29/201417.0317.2016.9917.13258,065
12/26/201416.9717.0416.8817.02160,093
12/24/201416.9017.0016.8716.9287,815
12/23/201416.9716.9816.7916.89303,689
12/22/201416.6616.9216.5416.89480,891
12/19/201416.8616.8816.5816.692,009,922
12/18/201416.7516.8616.5516.77852,663
12/17/201415.9516.6115.8816.61623,434
12/16/201415.9216.1215.6515.891,121,989
12/15/201416.3216.3415.9615.96307,474
12/12/201416.3516.5016.2916.32286,731
12/11/201416.5516.5616.3916.52368,869
12/10/201416.6816.7216.5116.68428,500
12/9/201416.3916.7616.3616.75344,971
12/8/201416.5116.7716.4616.52301,384
12/5/201416.5616.6216.4216.56554,557
12/4/201416.5716.6016.3616.60786,604
12/3/201416.7716.9816.5516.57316,739
12/2/201416.3316.7316.3216.72290,555
12/1/201416.4516.5816.3516.35451,859
11/28/201416.6216.7416.4616.46195,031
11/26/201416.3916.5816.2916.58197,726
11/25/201416.3716.4616.1716.40350,540
11/24/201416.2016.4216.2016.39213,615
11/21/201416.3716.5116.1816.20265,507
11/20/201416.0816.2816.0816.21157,119
11/19/201416.2216.3416.1016.14232,122
11/18/201416.2516.3616.2316.29287,085
11/17/201416.1816.3016.0816.20282,342
11/14/201416.3916.4116.1716.24306,090
11/13/201416.4016.5316.3416.36243,510
11/12/201416.4816.5616.3916.40424,355
11/11/201416.5216.5916.4416.51418,500
11/10/201416.1816.5116.1816.50336,092
11/7/201416.1916.3216.1016.22492,119
11/6/201416.3716.5216.1616.19446,823
11/5/201416.5516.5816.3316.40514,368
11/4/201416.6116.6416.1616.45821,505
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center