$15.43 -0.50 (%) Retail Opportunity Investments Corp - NASDAQ

Sep. 1, 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
9/1/201515.6115.7315.3015.43997,839
8/31/201516.4616.5015.9215.931,675,153
8/28/201516.4316.4616.2916.44786,092
8/27/201516.2516.5216.0816.44923,159
8/26/201516.0216.1315.6416.06646,634
8/25/201516.7516.7515.6415.75895,051
8/24/201516.7116.8216.2116.261,042,057
8/21/201516.8917.2116.8916.94622,615
8/20/201517.2017.4216.9917.06748,012
8/19/201517.2117.3817.0717.25277,058
8/18/201517.2517.3417.1517.30350,775
8/17/201517.1317.3016.9517.24497,518
8/14/201516.9117.1416.7817.13462,391
8/13/201516.7717.0316.6516.98538,621
8/12/201516.8216.8316.6316.80354,321
8/11/201516.5616.8416.5216.81385,762
8/10/201516.9316.9316.5116.60573,611
8/7/201516.7216.9016.5916.81802,865
8/6/201516.9917.0816.6916.751,346,205
8/5/201516.5216.9216.5016.904,905,742
8/4/201517.1417.3217.0617.11302,928
8/3/201517.1917.3217.0817.26622,167
7/31/201517.1117.3417.0717.15521,349
7/30/201516.8717.2516.6016.93622,138
7/29/201516.6916.9916.5916.83422,275
7/28/201516.6416.7516.5316.66504,805
7/27/201516.7416.7916.5916.64328,680
7/24/201516.5716.7716.5716.71254,167
7/23/201516.9016.9016.5316.63497,730
7/22/201516.9216.9816.7916.89512,206
7/21/201516.7516.8416.6816.78355,252
7/20/201516.6616.7816.5216.75237,448
7/17/201516.7216.8116.6116.71307,689
7/16/201516.6016.7616.5616.76426,422
7/15/201516.4016.5816.3316.52376,955
7/14/201516.5016.5616.3616.46353,028
7/13/201516.3516.6916.3516.42348,898
7/10/201516.2916.5016.0316.43720,434
7/9/201516.2016.2516.0016.09556,647
7/8/201516.0516.1815.9516.14922,514
7/7/201516.0916.2416.0416.15677,858
7/6/201515.7916.0315.7415.98648,734
7/2/201515.9416.1815.7915.82499,510
7/1/201515.6715.8915.6115.861,417,238
6/30/201515.7415.7915.4415.621,043,605
6/29/201515.8616.0215.5615.58482,613
6/26/201515.8416.0215.7515.89550,193
6/25/201515.9115.9115.7615.78371,975
6/24/201515.9716.0615.8215.87397,079
6/23/201516.3316.3515.9816.00597,434
6/22/201516.4716.5816.3816.39625,326
6/19/201516.5416.5616.2116.42769,760
6/18/201516.0416.3916.0416.32459,628
6/17/201515.8816.0215.7916.00241,320
6/16/201515.7415.9415.6615.91256,278
6/15/201515.8015.9315.7015.73369,504
6/12/201515.8915.9015.7615.85352,028
6/11/201516.1116.1116.0016.05298,229
6/10/201515.8516.1015.8116.02586,898
6/9/201516.4316.5315.8215.91280,729
6/8/201515.9916.1015.9216.01229,492
6/5/201515.9916.1015.8016.03386,888
6/4/201516.1416.2116.0416.13467,759
6/3/201516.3616.4516.1516.18507,988
6/2/201516.4116.5316.3116.41346,090
6/1/201516.3316.5916.3316.54290,869
5/29/201516.5416.5616.3016.33735,842
5/28/201516.6116.6416.4816.59274,669
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!