Advertisement
U.S. markets closed

Retail Opportunity Investments Corp. (ROIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
12.82+0.12 (+0.94%)
At close: 04:00PM EDT
12.82 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.7412.9212.7012.8212.82938,000
Mar 27, 202412.6112.8212.5712.7012.701,108,300
Mar 26, 202412.3812.5012.3312.4812.481,344,000
Mar 25, 202412.5012.5912.3112.3312.33829,200
Mar 22, 202412.9012.9312.4512.4712.471,049,000
Mar 21, 202412.8112.9212.7312.8512.851,014,400
Mar 20, 202412.4912.8212.4612.7612.76783,600
Mar 19, 202412.5612.7012.4912.5712.57984,300
Mar 18, 202412.5112.6612.4912.6112.61836,300
Mar 15, 202412.4112.5912.3512.5612.562,306,400
Mar 14, 202412.7212.7912.3112.4612.46923,700
Mar 14, 20240.15 Dividend
Mar 13, 202412.9113.0612.9012.9412.79798,400
Mar 12, 202413.0213.0312.8612.9412.791,468,700
Mar 11, 202412.9613.1212.9613.0712.921,019,500
Mar 08, 202413.1213.1312.8813.0112.86810,000
Mar 07, 202412.9413.0512.8412.9312.781,465,300
Mar 06, 202413.0013.0212.7912.8412.69974,400
Mar 05, 202413.0713.1512.9312.9312.781,082,000
Mar 04, 202412.9013.1212.8913.0912.94838,600
Mar 01, 202412.9113.0012.7812.9412.79790,300
Feb 29, 202413.0013.0412.8412.9312.781,509,900
Feb 28, 202412.6612.8912.6112.8712.721,507,500
Feb 27, 202412.9112.9812.7512.7912.641,845,000
Feb 26, 202412.8912.9612.7312.7812.631,037,800
Feb 23, 202413.1213.1212.9012.9412.79832,500
Feb 22, 202413.0213.1212.9513.0912.941,594,000
Feb 21, 202412.7113.1112.7013.0912.941,846,700
Feb 20, 202412.7312.9512.6812.7712.622,115,300
Feb 16, 202412.7112.9012.5212.8212.671,634,300
Feb 15, 202413.1313.7912.6712.8412.692,887,100
Feb 14, 202413.1313.2412.8812.9112.761,688,800
Feb 13, 202413.1013.1912.8813.0612.911,854,600
Feb 12, 202413.4913.6013.4013.4313.271,724,100
Feb 09, 202413.7613.7613.4013.4413.282,669,900
Feb 08, 202413.6613.8113.6313.7513.591,829,700
Feb 07, 202413.8213.8613.6913.7013.541,049,300
Feb 06, 202413.5513.9313.5113.8313.67741,900
Feb 05, 202413.6013.6913.4213.5613.401,153,200
Feb 02, 202413.5913.7913.4113.7513.591,131,500
Feb 01, 202413.6213.8113.5013.8113.65706,500
Jan 31, 202413.8314.0113.5613.5913.431,070,900
Jan 30, 202413.7713.8813.7313.8613.701,108,600
Jan 29, 202413.9713.9713.7613.8213.661,529,000
Jan 26, 202414.1814.2013.9613.9813.82596,000
Jan 25, 202414.0714.1313.9614.1013.941,062,500
Jan 24, 202414.2814.2813.7713.8313.67834,700
Jan 23, 202414.2614.2613.9514.0713.91679,200
Jan 22, 202414.0014.2813.9914.1113.95741,000
Jan 19, 202413.7714.1113.6314.0013.841,077,800
Jan 18, 202413.7913.8413.5413.6713.511,214,500
Jan 17, 202413.7914.0013.5213.7713.611,642,800
Jan 16, 202414.0114.1313.8713.9913.831,470,000
Jan 12, 202414.2514.2514.0814.2014.041,150,600
Jan 11, 202413.9214.0513.8414.0213.861,318,200
Jan 10, 202413.8514.0213.8514.0013.84965,600
Jan 09, 202413.7513.9413.6713.9413.781,315,300
Jan 08, 202413.7213.9613.6913.9413.78987,100
Jan 05, 202413.8513.9113.5013.7613.601,095,200
Jan 04, 202413.6713.7813.5313.7513.59945,200
Jan 03, 202413.9713.9713.6313.6313.471,425,100
Jan 02, 202413.9714.1713.8514.0713.91751,200
Dec 29, 202314.2014.2014.0114.0313.87810,600
Dec 28, 202314.0714.2414.0314.2414.07565,700
Dec 27, 202314.0814.1413.9514.1113.95720,200
Dec 26, 202314.0214.1313.9514.0813.92549,800
Dec 22, 202313.9414.0413.8313.9713.811,869,100
Dec 21, 202313.9013.9013.7013.8513.691,065,200
Dec 20, 202313.9014.0613.6813.7413.581,717,600
Dec 19, 202313.9714.0113.8313.8713.711,920,100
Dec 18, 202314.2114.2113.8213.9113.751,120,600
Dec 15, 202314.2414.3413.9914.1213.965,712,400
Dec 14, 202314.4014.6314.2414.2914.122,227,300
Dec 14, 20230.15 Dividend
Dec 13, 202313.4114.2013.3614.1513.841,123,100
Dec 12, 202313.4613.5213.3213.4013.10606,800
Dec 11, 202313.4213.4913.2613.4213.12688,600
Dec 08, 202313.4413.5513.2713.4213.12658,100
Dec 07, 202313.4413.6213.3213.5213.221,298,000
Dec 06, 202313.5413.7513.4213.4513.151,033,100
Dec 05, 202313.5813.6613.3513.4613.161,317,500
Dec 04, 202313.0213.6412.9913.6213.321,069,600
Dec 01, 202312.8313.2412.7913.1512.861,085,300
Nov 30, 202312.8312.9412.7012.8712.591,317,100
Nov 29, 202312.5612.8712.5412.7812.502,255,900
Nov 28, 202312.2612.5012.1512.4712.191,797,100
Nov 27, 202312.2412.2912.1012.2511.981,030,600
Nov 24, 202312.1912.3012.0812.2912.02491,600
Nov 22, 202312.2912.3212.1512.2411.971,018,100
Nov 21, 202312.1212.1911.9212.1111.841,069,600
Nov 20, 202312.2012.2412.0112.2311.96755,300
Nov 17, 202312.3212.3212.1212.2111.94957,400
Nov 16, 202312.4312.5012.0812.0911.821,258,500
Nov 15, 202312.6012.7612.4312.4612.191,112,500
Nov 14, 202312.3312.9212.2912.6612.381,175,500
Nov 13, 202311.9312.0311.8011.8111.55993,900
Nov 10, 202312.0212.0711.8812.0211.751,381,300
Nov 09, 202312.3712.3711.9011.9011.64661,200
Nov 08, 202312.3112.3412.1712.2712.001,073,200
Nov 07, 202312.5112.5212.2412.2912.02848,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...