Retail Opportunity Investments Corp $15.76

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ROIC  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIC historical data

Date Open High Low Close Volume
4/17/201415.7015.8015.7015.76438,794
4/16/201415.6715.7715.5715.76816,091
4/15/201415.4515.6615.3415.601,146,950
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
4/8/201415.2115.3315.2015.301,156,320
4/7/201415.1515.2515.0715.19568,736
4/4/201415.1715.2415.0915.162,026,110
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
3/11/201414.4615.0114.3114.831,124,420
3/10/201414.5314.6714.3614.50529,965
3/7/201414.8114.9714.4514.52513,700
3/6/201414.9815.0814.7814.79323,885
3/5/201415.0115.0514.8814.98268,529
3/4/201414.9315.1814.8715.02854,196
3/3/201414.8214.8314.6814.80318,385
2/28/201414.8314.8814.7114.83871,658
2/27/201414.7014.8014.6914.78324,122
2/26/201414.7814.7814.6114.72362,287
2/25/201413.8514.7813.8514.73418,269
2/24/201414.6614.7314.5314.56291,096
2/21/201414.6414.6714.5414.58284,426
2/20/201414.6014.6514.4514.57250,114
2/19/201414.4414.6314.4414.58305,940
2/18/201414.6814.6814.4714.52272,565
2/14/201414.5014.6114.3714.61204,891
2/13/201414.2714.5514.2014.50284,689
2/12/201414.4214.5014.2014.36331,915
2/11/201414.2514.4514.1714.41264,874
2/10/201414.2714.3514.1314.29259,745
2/7/201414.1014.2814.1014.24264,413
2/6/201414.0714.2514.0114.07248,738
2/5/201414.1814.2714.0214.06477,355
2/4/201414.1214.4114.0314.26465,195
2/3/201414.4214.4814.0114.05467,435
1/31/201414.0014.4714.0014.46420,946
1/30/201414.1614.2014.0214.10471,533
1/29/201414.0214.1614.0114.10306,486
1/28/201414.1714.3114.0114.10570,688
1/27/201414.4514.5314.1814.19406,266
1/24/201414.5414.7214.3514.46310,571
1/23/201414.6614.7914.5314.63334,880
1/22/201414.8214.8814.7314.74199,471
1/21/201414.8514.8814.7014.80267,181
1/17/201414.7314.8714.7114.75257,044
1/16/201414.7914.8714.7414.80315,679
1/15/201414.6614.7914.5814.75289,506
1/14/201414.6014.7114.5314.67220,854
1/13/201414.6514.6714.4214.55303,037
1/10/201414.7214.7514.5714.69350,485
1/9/201414.5914.7114.4214.70364,693
1/8/201414.6014.6914.4414.54334,888
1/7/201414.6714.7914.6014.67231,098
1/6/201414.7514.8014.6114.66443,060
1/3/201414.5714.7514.5514.73271,760
1/2/201414.6314.7014.4714.56431,664
12/31/201314.9014.9914.7114.72361,986
12/30/201315.0815.0814.9114.92307,394
12/27/201315.0515.0914.7515.04304,709
12/26/201315.0015.1214.9214.99428,244
12/24/201314.9815.0514.9014.99196,967
12/23/201314.9815.0314.7415.00575,809
12/20/201314.7215.0014.6714.991,082,220
12/19/201314.8214.8414.6414.65284,439
12/18/201314.5714.8514.3814.85407,696
12/17/201314.5414.5814.3914.54321,308
12/16/201314.4214.5314.3514.50329,856
12/13/201314.8914.8914.3214.40740,542
12/12/201314.4314.5314.3314.411,016,650
12/11/201314.9814.9814.5714.61409,500
12/10/201315.0915.2014.9014.92376,386
12/9/201314.8415.0714.7415.07918,034
12/6/201314.7514.8514.6114.82416,594
12/5/201314.6514.7014.5214.66350,878
12/4/201314.6014.6914.4314.63543,624
12/3/201314.4614.7014.4214.69582,049
12/2/201314.6014.6214.3514.51713,460
11/29/201314.7514.8114.5614.57194,348
11/27/201314.5814.7214.4014.66347,418
11/26/201314.4114.5214.2514.51747,165
11/25/201314.5414.5814.4114.43352,261
11/22/201314.6514.6614.4414.55413,676
Trading Center