$16.64 0.00 (%) Retail Opportunity Investments Corp - NASDAQ

May. 27, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center