$15.30 +0.23 (%) Retail Opportunity Investments Corp - NASDAQ

Oct. 20, 2014 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIC historical data

Date Open High Low Close Volume
10/17/201415.4015.4015.0415.07466,452
10/16/201415.0215.3515.0215.23426,986
10/15/201415.0615.2814.9215.19872,044
10/14/201415.0215.2714.9615.12672,607
10/13/201414.8515.1214.8114.96317,577
10/10/201415.0315.0914.8314.89340,349
10/9/201415.0515.2414.9114.91394,272
10/8/201414.7515.1014.7515.10532,128
10/7/201414.8514.9214.7814.78361,745
10/6/201414.8715.0514.7514.92354,890
10/3/201414.9114.9214.6714.88342,512
10/2/201414.7414.8914.7114.75528,013
10/1/201414.6714.8014.6114.73559,908
9/30/201414.9114.9114.6514.70667,244
9/29/201414.7714.9214.6614.87487,209
9/26/201414.6614.8914.5014.85422,362
9/25/201414.7614.8114.6414.66377,170
9/24/201414.8414.9114.6814.80676,441
9/23/201414.9415.0014.7914.87571,087
9/22/201415.0415.0414.9014.96403,440
9/19/201415.1715.2415.0215.091,149,673
9/18/201415.1515.1915.0515.15684,566
9/17/201415.0515.1614.9715.14487,694
9/16/201414.9815.1014.9315.08532,987
9/15/201415.1915.2514.9515.01551,428
9/12/201415.6815.6915.1215.23477,537
9/11/201415.6015.8315.5515.76333,013
9/10/201416.0016.0215.8115.83327,745
9/9/201416.1616.1615.9316.02316,544
9/8/201416.1216.2616.0116.19487,443
9/5/201415.9516.1815.9516.17531,060
9/4/201416.0816.0915.9615.98863,190
9/3/201415.9316.0415.8016.042,123,663
9/2/201415.9115.9515.7615.93464,705
8/29/201415.8215.8615.7615.84334,272
8/28/201415.7815.8415.7215.84225,836
8/27/201415.9215.9215.7215.84173,406
8/26/201415.6815.8415.6815.83272,691
8/25/201415.8515.8515.6215.72224,895
8/22/201415.9115.9315.7315.75292,383
8/21/201415.9716.0915.8615.92437,878
8/20/201415.8716.0015.7915.98275,293
8/19/201415.9015.9815.8615.93250,993
8/18/201415.7015.9115.6915.91389,771
8/15/201415.7615.7615.4615.59984,023
8/14/201415.8015.8615.6515.68307,562
8/13/201415.6015.8015.6015.80244,756
8/12/201415.5715.6715.5515.60224,110
8/11/201415.5015.7115.4115.61366,504
8/8/201415.4315.5315.4315.50432,444
8/7/201415.5115.5715.3815.48400,171
8/6/201415.4715.6115.4415.47459,301
8/5/201415.6115.7115.4515.47595,882
8/4/201415.4715.7315.3115.63667,527
8/1/201415.4715.5215.3715.45632,944
7/31/201415.6615.9315.3715.432,530,400
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center