ROIC - Retail Opportunity Investments Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201719.1219.2618.6718.7618.761,122,700
Oct 19, 201719.2019.3319.0219.0619.061,043,300
Oct 18, 201719.2019.4819.0419.2019.20827,600
Oct 17, 201719.1619.3319.1419.2019.20751,200
Oct 16, 201719.4019.4819.0919.2219.22717,900
Oct 13, 201719.4019.4719.1819.4019.401,072,400
Oct 12, 201719.1119.3119.1119.2619.26704,200
Oct 11, 201719.1319.3319.1019.1419.14747,800
Oct 10, 201719.1219.3119.0619.1519.15663,200
Oct 09, 201718.9519.1418.8518.9918.991,078,000
Oct 06, 201719.0219.0718.8018.9518.95902,700
Oct 05, 201719.0219.2919.0119.0819.08897,200
Oct 04, 201719.0619.1718.9219.0419.04851,200
Oct 03, 201718.9819.0218.8119.0019.00780,400
Oct 02, 201719.0719.0718.9019.0119.011,023,500
Sep 29, 201719.0219.1318.8719.0119.011,111,900
Sep 28, 201719.0419.0918.9019.0319.031,073,700
Sep 27, 201719.3819.4118.9218.9918.991,339,900
Sep 26, 201719.2519.4619.2519.4419.44995,300
Sep 25, 201718.9919.4818.9919.2519.25880,200
Sep 22, 201719.0219.0518.8718.9818.981,112,900
Sep 21, 201719.2619.3818.8618.8918.891,727,600
Sep 20, 201719.3619.4319.1819.2519.25815,800
Sep 19, 201719.5619.5719.3219.3519.351,436,800
Sep 18, 201719.7919.8419.5019.5919.59833,600
Sep 15, 201719.7819.9219.5519.8419.841,626,600
Sep 14, 201719.6920.0119.6319.9919.99518,400
Sep 13, 201719.6419.7619.5119.7419.74895,100
Sep 13, 20170.188 Dividend
Sep 12, 201719.9420.1319.6519.7519.56757,100
Sep 11, 201720.0520.2619.9720.0219.83615,400
Sep 08, 201720.1920.2720.0020.0719.88830,300
Sep 07, 201720.2720.3820.1620.2320.04630,500
Sep 06, 201720.0120.5420.0120.2520.06846,800
Sep 05, 201719.9520.1619.8819.9919.80754,500
Sep 01, 201719.8420.0819.7519.9419.75633,800
Aug 31, 201719.8720.0919.8019.8419.65727,600
Aug 30, 201719.6519.8119.5019.8019.61358,200
Aug 29, 201719.8519.9319.6019.6719.48741,000
Aug 28, 201720.2620.3219.7519.8719.68783,400
Aug 25, 201720.0720.3419.8920.2120.02554,700
Aug 24, 201720.2320.5319.9820.0219.83897,300
Aug 23, 201719.9720.2619.8720.1719.98520,900
Aug 22, 201720.1320.2420.0220.0719.88394,600
Aug 21, 201719.7220.2219.6920.1819.99574,100
Aug 18, 201719.8920.1219.7019.7319.54729,300
Aug 17, 201720.3320.3320.0020.0419.85731,400
Aug 16, 201720.1320.3220.0920.1419.95500,300
Aug 15, 201720.4020.4219.9720.0519.86511,900
Aug 14, 201720.0920.5119.9220.4820.29523,100
Aug 11, 201720.1920.2019.8720.0319.84715,700
Aug 10, 201720.3220.3820.1720.1719.98438,200
Aug 09, 201720.3520.4720.1820.4020.21594,400
Aug 08, 201720.4520.5420.1320.3120.12503,200
Aug 07, 201720.3320.4820.1720.4820.29449,900
Aug 04, 201720.1120.4120.1120.3320.14587,900
Aug 03, 201720.1820.3520.0420.1019.91602,500
Aug 02, 201720.4520.4520.1520.2020.01933,200
Aug 01, 201720.3320.6220.2020.5220.32669,200
Jul 31, 201720.2920.3519.9920.2820.09864,400
Jul 28, 201720.4720.6220.2420.2820.09914,900
Jul 27, 201720.7120.7819.7920.5020.30975,200
Jul 26, 201720.4120.6720.3320.5920.39915,100
Jul 25, 201719.9920.4219.8920.4020.21796,800
Jul 24, 201720.0220.1319.8320.0219.83632,000
Jul 21, 201720.4220.4219.8520.0219.83981,100
Jul 20, 201720.2120.4020.1320.2720.081,051,600
Jul 19, 201720.0620.2120.0120.1719.98726,000
Jul 18, 201719.8320.0619.7320.0519.861,008,200
Jul 17, 201719.9320.0119.7519.8819.69949,500
Jul 14, 201719.5619.9919.5519.9419.751,675,000
Jul 13, 201719.2419.4319.0919.4219.24703,200
Jul 12, 201719.1519.4419.1419.1919.011,025,800
Jul 11, 201719.0119.0318.6618.9718.79895,600
Jul 10, 201719.3119.3718.7718.8518.67898,500
Jul 07, 201719.0119.3918.9819.3319.15628,600
Jul 06, 201718.9919.1818.8418.9818.801,073,700
Jul 05, 201719.6819.7919.0819.1218.941,097,800
Jul 03, 201719.2719.7519.2519.6919.50438,800
Jun 30, 201719.5319.6519.1819.1919.01862,700
Jun 29, 201719.3919.6119.2819.4919.30724,000
Jun 28, 201719.3219.6219.1219.4819.291,059,100
Jun 27, 201719.2719.4219.2219.3019.12798,000
Jun 26, 201719.2219.5419.1419.3619.181,145,000
Jun 23, 201718.8319.2618.7919.1318.954,045,600
Jun 22, 201718.8719.3118.5718.8218.641,768,700
Jun 21, 201718.9619.0818.6918.8818.701,352,600
Jun 20, 201719.2119.2218.7718.9918.812,091,100
Jun 19, 201719.5719.5919.1219.1518.972,758,300
Jun 16, 201720.5220.6319.4819.5719.382,878,200
Jun 15, 201720.4620.8220.4620.6920.49468,500
Jun 14, 201720.8720.9020.4520.6020.40503,000
Jun 13, 201720.5720.8820.4220.7020.50575,900
Jun 13, 20170.188 Dividend
Jun 12, 201720.4020.8320.3620.7220.34895,400
Jun 09, 201720.0120.5119.8420.3319.95799,800
Jun 08, 201720.0720.1019.8019.9919.62793,100
Jun 07, 201719.7920.1619.7720.0519.68882,000
Jun 06, 201719.5719.8919.3419.7419.37953,200
Jun 05, 201719.7519.9219.5719.6419.281,375,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...