ROIC - Retail Opportunity Investments Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201918.4118.5318.3518.4018.40904,928
Sep 18, 201918.3718.4018.1018.3018.301,172,100
Sep 17, 201918.1618.3218.0218.3118.311,418,900
Sep 16, 201918.2618.2618.1518.1818.18893,900
Sep 13, 201918.4518.5718.0918.2218.221,520,600
Sep 12, 201918.4018.5218.2218.4218.421,485,400
Sep 11, 201918.3918.4418.2218.4118.411,236,200
Sep 11, 20190.197 Dividend
Sep 10, 201918.3518.5218.2818.5218.321,399,900
Sep 09, 201918.0218.4317.9818.4118.211,121,600
Sep 06, 201918.0018.2018.0018.0917.90645,200
Sep 05, 201917.8018.0417.6717.9917.801,839,000
Sep 04, 201917.7017.9017.6917.7817.591,174,200
Sep 03, 201917.4317.7117.4017.6217.431,221,800
Aug 30, 201917.4417.5517.4217.5117.32926,100
Aug 29, 201917.4217.5317.4117.4417.25817,100
Aug 28, 201917.3217.4917.0517.3517.171,100,700
Aug 27, 201917.5317.6017.2717.2817.101,204,700
Aug 26, 201917.5417.5717.3417.5117.32874,000
Aug 23, 201917.7717.9317.4017.4317.241,072,400
Aug 22, 201917.8517.8917.5717.8017.611,126,500
Aug 21, 201917.6217.8017.5717.7917.60855,600
Aug 20, 201917.8417.8617.6017.6017.41867,900
Aug 19, 201917.9317.9317.7817.8417.65851,000
Aug 16, 201917.7217.8617.6817.8017.611,741,200
Aug 15, 201917.8417.9117.7017.7217.531,925,900
Aug 14, 201918.0018.0717.7317.7717.581,178,300
Aug 13, 201918.2218.3718.1018.1117.92559,100
Aug 12, 201918.3518.4118.0818.2118.02650,200
Aug 09, 201918.2718.3518.1318.3318.14696,400
Aug 08, 201917.9618.2917.8618.2918.10898,400
Aug 07, 201917.6817.9917.4817.9817.791,023,900
Aug 06, 201917.6617.8617.5917.7017.511,327,000
Aug 05, 201917.8917.9117.4017.6717.481,061,000
Aug 02, 201917.9118.1017.8518.0117.821,010,900
Aug 01, 201918.1318.1917.9317.9417.75907,800
Jul 31, 201918.2018.3617.9518.1417.952,156,100
Jul 30, 201918.0218.2718.0218.2518.061,355,300
Jul 29, 201918.0518.2017.9818.1117.92752,600
Jul 26, 201917.8718.0517.7617.9717.781,109,600
Jul 25, 201918.6518.6517.6717.8517.661,054,400
Jul 24, 201917.7517.8817.6017.8617.671,217,800
Jul 23, 201917.5317.7617.4717.7517.561,243,100
Jul 22, 201917.6217.6217.4317.5017.31958,400
Jul 19, 201917.8817.9917.5817.5917.40863,700
Jul 18, 201917.8018.0217.6517.9717.78767,800
Jul 17, 201917.9818.0417.6817.8617.67751,700
Jul 16, 201917.7918.0116.8217.9417.75923,900
Jul 15, 201917.9518.0017.8017.8617.67588,900
Jul 12, 201917.8618.0217.7917.9517.761,060,300
Jul 11, 201918.0318.0617.7917.8617.671,535,600
Jul 10, 201918.0118.0517.8118.0417.851,416,500
Jul 09, 201917.5917.7917.5017.7417.55894,500
Jul 08, 201917.5417.6517.4417.6117.42789,000
Jul 05, 201917.3617.5317.1517.5017.31493,500
Jul 03, 201917.3217.5517.3217.4817.29310,900
Jul 02, 201917.0417.3416.9717.3217.14825,300
Jul 01, 201917.1917.2416.6116.9716.791,083,100
Jun 28, 201917.0517.2916.9317.1316.951,755,700
Jun 27, 201916.7317.0016.5116.9916.81749,200
Jun 26, 201917.1517.2016.6316.6716.491,595,700
Jun 25, 201917.1317.3117.0817.1516.971,094,400
Jun 24, 201917.3117.3317.0217.1116.93636,500
Jun 21, 201917.4617.4617.1617.3017.121,001,900
Jun 20, 201917.5917.5917.4717.5117.321,236,100
Jun 19, 201917.4517.5317.2617.4917.30633,800
Jun 18, 201917.4117.5417.3617.4617.27711,800
Jun 17, 201917.2617.4317.2417.3217.14684,900
Jun 14, 201917.1517.3217.1117.2617.08601,200
Jun 13, 201917.0017.2116.9617.1716.99671,600
Jun 12, 201916.9017.0316.7916.9616.78552,100
Jun 12, 20190.197 Dividend
Jun 11, 201917.0717.1216.8917.0316.65693,500
Jun 10, 201917.1217.1216.9017.0416.66554,500
Jun 07, 201917.1317.1917.0417.1216.74461,900
Jun 06, 201917.1917.2116.9017.0516.67470,500
Jun 05, 201916.8117.1316.7317.1316.75560,800
Jun 04, 201916.7916.8716.5416.7316.361,366,900
Jun 03, 201916.7816.8316.5916.7716.40821,300
May 31, 201916.6416.8116.4616.7416.37686,000
May 30, 201916.7716.9016.6316.7316.36924,800
May 29, 201917.1917.2116.7016.7316.36717,600
May 28, 201917.3717.4717.2317.2316.85672,100
May 24, 201917.4417.5617.3017.3416.961,248,800
May 23, 201917.4617.4617.2817.3716.99702,400
May 22, 201917.5217.5817.4017.5117.12353,700
May 21, 201917.4117.5717.4017.5317.14493,000
May 20, 201917.5117.5817.2717.3716.99588,800
May 17, 201917.5417.5717.4217.5417.15815,700
May 16, 201917.5317.6917.5217.5817.19648,300
May 15, 201917.6017.6617.4617.5217.131,381,800
May 14, 201917.5517.6517.4717.5917.201,177,000
May 13, 201917.6717.8517.5617.5717.18920,700
May 10, 201917.5517.8617.5217.8017.41449,800
May 09, 201917.5617.6317.3617.6017.21459,600
May 08, 201917.5317.7117.5017.5617.17596,600
May 07, 201918.0018.0017.3817.5417.15836,100
May 06, 201917.8018.0117.7717.9617.56705,600
May 03, 201917.8417.9617.7117.9117.51561,300
May 02, 201917.6817.8917.6217.8117.42726,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...