$17.92 -0.03 (%) Retail Opportunity Investments Corp - NASDAQ

Jan. 29, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIC historical data

Date Open High Low Close Volume
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
11/3/201416.4016.6916.3316.67460,252
10/31/201416.2116.3616.0216.34591,504
10/30/201416.0716.0715.7516.02855,432
10/29/201416.0116.0815.7816.04494,024
10/28/201415.8416.0615.7316.05705,684
10/27/201415.5615.7915.5215.78424,520
10/24/201415.7515.9315.4815.64317,937
10/23/201415.6515.8515.6115.70512,332
10/22/201415.5515.6715.5115.56403,174
10/21/201415.4015.5515.1715.55473,732
10/20/201415.0115.4214.9315.41291,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center