$22.19 -0.36 (%) Retail Opportunity Investments Corp - NASDAQ

Sep. 27, 2016 | 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
9/27/201622.6222.6222.1422.19467,889
9/26/201622.4522.6322.3722.55583,763
9/23/201622.3222.5222.0422.46642,210
9/22/201622.0122.3521.9522.301,093,516
9/21/201621.7421.9521.4321.91528,200
9/20/201621.8521.8521.6621.68331,936
9/19/201621.4921.7321.4421.71377,781
9/16/201621.2421.4921.0321.461,378,399
9/15/201621.1021.3021.0821.25558,605
9/14/201621.2821.3821.1721.20334,119
9/13/201621.6721.6721.1521.151,010,739
9/12/201621.7422.0021.6421.91768,897
9/9/201622.5722.6421.8521.86908,325
9/8/201622.8822.8822.6622.74669,944
9/7/201622.6822.9822.5922.97726,789
9/6/201622.5922.7622.4822.71844,833
9/2/201622.2822.8322.2822.60664,019
9/1/201622.3622.3822.0922.21600,092
8/31/201622.3922.4422.2322.31888,350
8/30/201622.4622.5522.2122.34362,044
8/29/201622.1822.4422.1522.38323,141
8/26/201622.3522.5022.0022.14674,040
8/25/201622.1822.4222.0622.35550,640
8/24/201622.1222.1721.9122.12375,843
8/23/201622.1122.2422.0722.15551,207
8/22/201621.8422.0921.7922.08415,392
8/19/201621.9722.1021.7121.761,303,282
8/18/201621.9122.1021.8721.89682,143
8/17/201621.8522.0221.6021.951,245,039
8/16/201621.9021.9021.6321.821,005,704
8/15/201621.9622.1221.8621.89408,341
8/12/201622.0122.2221.9321.97398,461
8/11/201622.3122.3321.9521.96893,298
8/10/201622.3722.4522.0122.34869,330
8/9/201622.1422.3222.0522.30686,331
8/8/201622.3722.4422.1122.21374,711
8/5/201622.3122.4622.2722.31561,246
8/4/201622.4722.5022.3422.39443,294
8/3/201622.5322.5722.3722.46557,763
8/2/201622.9322.9622.5822.59660,414
8/1/201622.9323.0322.8223.03976,559
7/29/201622.6323.0522.5822.831,556,483
7/28/201622.4522.7422.3922.64793,864
7/27/201622.4622.8522.2622.36763,727
7/26/201622.7022.7822.3922.45629,025
7/25/201622.6922.8822.6622.73512,233
7/22/201622.5722.8122.4622.68471,272
7/21/201622.4722.6722.3822.64461,560
7/20/201622.6422.6422.4522.54470,258
7/19/201622.5522.6922.4422.56737,111
7/18/201622.5622.6222.3422.53653,541
7/15/201622.4822.5522.3522.50975,291
7/14/201622.8422.8422.2522.49996,037
7/13/201622.4422.7622.3322.721,294,909
7/12/201622.5222.6022.0922.301,009,140
7/11/201622.2622.7422.1022.581,672,550
7/8/201622.2922.3022.0422.221,832,283
7/7/201621.8522.1621.5722.105,585,472
7/6/201622.0222.2021.9922.031,685,970
7/5/201621.9022.1721.9022.09956,710
7/1/201621.6521.9021.6521.86685,849
6/30/201621.8621.9121.5021.671,245,150
6/29/201621.6021.7921.5521.79949,867
6/28/201620.6521.4820.6021.451,365,272
6/27/201620.5820.7220.4620.65813,369
6/24/201620.2920.7720.1120.673,161,063
6/23/201620.6020.8020.6020.74386,560
6/22/201620.6520.6620.5220.57339,055
6/21/201620.5320.7320.4820.65464,385
6/20/201620.5220.7320.5220.54381,113
6/17/201620.5620.5620.3320.49791,747
6/16/201620.4920.6220.3820.60563,186
6/15/201620.6020.7320.4620.541,161,810
6/14/201620.5720.6920.4820.53427,060
6/13/201620.7520.8720.4820.66406,117
6/10/201620.8220.9220.7420.85403,665
6/9/201620.7920.9120.7020.85389,651
6/8/201620.5220.8220.4920.80312,494
6/7/201620.4220.6020.4220.53302,897
6/6/201620.4420.5820.2120.40459,405
6/3/201620.5120.6720.3420.45868,760
6/2/201620.1920.3920.1420.37810,133
6/1/201620.2520.3920.1520.25674,841
5/31/201620.2920.2920.0220.22844,938
5/27/201620.1420.4420.1120.20547,499
5/26/201620.0420.1619.9720.12254,502
5/25/201620.1420.2719.8120.07373,411
5/24/201620.0020.3419.9820.021,042,559
5/23/201619.9720.1019.8919.96295,442
5/20/201619.8420.1119.6520.05505,206
5/19/201619.7319.8319.5719.76426,833
5/18/201620.1320.1319.6619.87398,722
5/17/201620.6720.6719.9920.16873,644
5/16/201620.6020.9020.5920.73335,742
5/13/201620.6420.7420.3220.64594,005
5/12/201620.4620.7120.3620.66530,135
5/11/201620.8620.8620.3320.46434,813
5/10/201621.0721.0720.8020.89293,550
5/9/201620.7021.1020.6120.93885,381
5/6/201620.2920.7020.2220.69591,703
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center