ROIC - Retail Opportunity Investments Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.8817.9917.5817.5917.59824,400
Jul 18, 201917.8018.0217.6517.9717.97767,800
Jul 17, 201917.9818.0417.6817.8617.86751,700
Jul 16, 201917.7918.0116.8217.9417.94923,900
Jul 15, 201917.9518.0017.8017.8617.86588,900
Jul 12, 201917.8618.0217.7917.9517.951,060,300
Jul 11, 201918.0318.0617.7917.8617.861,535,600
Jul 10, 201918.0118.0517.8118.0418.041,416,500
Jul 09, 201917.5917.7917.5017.7417.74894,500
Jul 08, 201917.5417.6517.4417.6117.61789,000
Jul 05, 201917.3617.5317.1517.5017.50493,500
Jul 03, 201917.3217.5517.3217.4817.48310,900
Jul 02, 201917.0417.3416.9717.3217.32825,300
Jul 01, 201917.1917.2416.6116.9716.971,083,100
Jun 28, 201917.0517.2916.9317.1317.131,755,700
Jun 27, 201916.7317.0016.5116.9916.99749,200
Jun 26, 201917.1517.2016.6316.6716.671,595,700
Jun 25, 201917.1317.3117.0817.1517.151,094,400
Jun 24, 201917.3117.3317.0217.1117.11636,500
Jun 21, 201917.4617.4617.1617.3017.301,001,900
Jun 20, 201917.5917.5917.4717.5117.511,236,100
Jun 19, 201917.4517.5317.2617.4917.49633,800
Jun 18, 201917.4117.5417.3617.4617.46711,800
Jun 17, 201917.2617.4317.2417.3217.32684,900
Jun 14, 201917.1517.3217.1117.2617.26601,200
Jun 13, 201917.0017.2116.9617.1717.17671,600
Jun 12, 201916.9017.0316.7916.9616.96552,100
Jun 12, 20190.197 Dividend
Jun 11, 201917.0717.1216.8917.0316.83693,500
Jun 10, 201917.1217.1216.9017.0416.84554,500
Jun 07, 201917.1317.1917.0417.1216.92461,900
Jun 06, 201917.1917.2116.9017.0516.85470,500
Jun 05, 201916.8117.1316.7317.1316.93560,800
Jun 04, 201916.7916.8716.5416.7316.541,366,900
Jun 03, 201916.7816.8316.5916.7716.58821,300
May 31, 201916.6416.8116.4616.7416.55686,000
May 30, 201916.7716.9016.6316.7316.54924,800
May 29, 201917.1917.2116.7016.7316.54717,600
May 28, 201917.3717.4717.2317.2317.03672,100
May 24, 201917.4417.5617.3017.3417.141,248,800
May 23, 201917.4617.4617.2817.3717.17702,400
May 22, 201917.5217.5817.4017.5117.31353,700
May 21, 201917.4117.5717.4017.5317.33493,000
May 20, 201917.5117.5817.2717.3717.17588,800
May 17, 201917.5417.5717.4217.5417.34815,700
May 16, 201917.5317.6917.5217.5817.38648,300
May 15, 201917.6017.6617.4617.5217.321,381,800
May 14, 201917.5517.6517.4717.5917.391,177,000
May 13, 201917.6717.8517.5617.5717.37920,700
May 10, 201917.5517.8617.5217.8017.59449,800
May 09, 201917.5617.6317.3617.6017.40459,600
May 08, 201917.5317.7117.5017.5617.36596,600
May 07, 201918.0018.0017.3817.5417.34836,100
May 06, 201917.8018.0117.7717.9617.75705,600
May 03, 201917.8417.9617.7117.9117.70561,300
May 02, 201917.6817.8917.6217.8117.60726,100
May 01, 201917.5517.8317.5517.7117.511,196,800
Apr 30, 201917.4517.6317.3417.5517.35654,400
Apr 29, 201917.5917.7117.4017.4417.24722,700
Apr 26, 201917.6717.7917.5517.6217.42914,100
Apr 25, 201917.6117.6717.1517.6017.401,027,600
Apr 24, 201917.2617.5217.2317.4017.20835,600
Apr 23, 201916.8717.2016.8217.1216.921,007,300
Apr 22, 201917.1617.2116.6216.8616.661,044,800
Apr 18, 201916.8817.3416.8817.2317.031,282,100
Apr 17, 201917.1117.1516.8616.8816.68847,000
Apr 16, 201917.5217.5217.0317.0916.89644,100
Apr 15, 201917.6917.8617.4917.5317.33588,900
Apr 12, 201917.6417.6817.4917.6817.48457,000
Apr 11, 201917.6417.7717.5617.6417.44779,000
Apr 10, 201917.3217.7617.2317.6617.461,973,400
Apr 09, 201917.2617.3517.1517.2217.02804,200
Apr 08, 201917.3317.4017.2017.2617.06970,000
Apr 05, 201917.1717.3817.1717.3417.141,385,900
Apr 04, 201917.2817.3417.1417.1916.99813,500
Apr 03, 201917.3917.4017.2017.2517.05708,800
Apr 02, 201917.4017.4317.1617.3617.161,243,000
Apr 01, 201917.3417.3917.1517.3917.19462,300
Mar 29, 201917.4417.4817.3017.3417.14827,000
Mar 28, 201917.3617.5017.2317.4017.20926,900
Mar 27, 201917.2917.3617.1317.3517.15927,700
Mar 26, 201916.8617.3016.7817.2817.081,003,500
Mar 25, 201916.8916.9716.7816.8516.661,175,600
Mar 22, 201917.0617.2216.8916.8916.69815,200
Mar 21, 201916.8017.2416.8017.0716.87939,000
Mar 20, 201916.8217.0216.6816.8216.63606,100
Mar 19, 201916.7616.8616.7116.8316.64512,400
Mar 18, 201916.9017.0716.6816.7516.56644,500
Mar 15, 201916.8916.9716.7716.9016.701,809,800
Mar 14, 201916.8616.8816.7716.8716.67584,400
Mar 13, 201916.9617.0016.8516.8816.68502,900
Mar 13, 20190.197 Dividend
Mar 12, 201917.0117.1816.9517.0616.67659,500
Mar 11, 201916.8916.9916.7716.9716.58730,200
Mar 08, 201916.8316.9916.7816.8616.47899,900
Mar 07, 201916.8416.9916.7116.8616.47968,200
Mar 06, 201916.9617.0116.7316.7816.39786,700
Mar 05, 201916.8917.0816.8716.9516.56479,300
Mar 04, 201916.8516.9616.7216.9016.511,790,100
Mar 01, 201917.1817.2616.7916.8416.45894,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...