U.S. markets close in 2 hours 1 minute

Retail Opportunity Investments Corp. (ROIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.04+0.12 (+1.21%)
As of 1:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20209.9010.059.8710.0410.04362,740
Sep 24, 20209.7810.089.669.929.921,017,700
Sep 23, 20209.9210.239.639.759.751,906,300
Sep 22, 202010.1910.439.879.919.91990,300
Sep 21, 202010.6810.6810.0310.1410.141,521,600
Sep 18, 202011.4411.4410.9410.9610.961,716,800
Sep 17, 202011.3711.5211.2111.3411.341,520,100
Sep 16, 202011.6411.7311.2711.5511.55939,300
Sep 15, 202011.0711.6710.6011.5411.541,451,100
Sep 14, 202010.7311.0910.7010.9810.981,257,300
Sep 11, 202010.9510.9510.4610.6110.611,335,700
Sep 10, 202011.2911.3210.8710.8810.881,485,200
Sep 09, 202011.7611.7911.1411.2911.291,489,500
Sep 08, 202011.9611.9711.6711.6911.691,326,800
Sep 04, 202011.8412.1111.7012.0812.081,251,900
Sep 03, 202011.4711.8711.4711.6711.671,480,500
Sep 02, 202011.2011.5311.1211.4911.491,143,000
Sep 01, 202010.9711.3010.8711.2611.261,134,800
Aug 31, 202011.2511.3511.1211.1311.131,023,800
Aug 28, 202011.7311.7311.1011.3211.321,055,800
Aug 27, 202011.1411.5911.1411.3711.37745,700
Aug 26, 202011.5011.7411.0211.1211.12949,700
Aug 25, 202011.5811.7511.3211.5111.511,315,400
Aug 24, 202011.2211.5811.0611.5511.551,047,800
Aug 21, 202011.1211.4410.9111.1611.161,534,400
Aug 20, 202010.9811.4310.9511.1511.151,233,600
Aug 19, 202011.4911.6111.0511.0611.061,858,200
Aug 18, 202011.9311.9311.3711.4911.491,338,600
Aug 17, 202011.9312.0511.7911.9711.97584,300
Aug 14, 202011.8712.1711.7411.9511.95688,600
Aug 13, 202012.1012.2411.8911.9311.931,589,300
Aug 12, 202012.2412.2711.9812.1312.131,183,600
Aug 11, 202012.0412.3811.9612.0512.051,431,400
Aug 10, 202011.4912.0111.0211.8111.811,296,500
Aug 07, 202011.0411.4310.8311.4311.43858,000
Aug 06, 202011.0011.2210.8911.1111.111,455,300
Aug 05, 202011.1711.2510.9311.0811.081,581,500
Aug 04, 202010.7211.0210.6010.9710.971,345,600
Aug 03, 202010.8310.8310.4710.6710.671,089,500
Jul 31, 202010.9611.0010.5110.8710.871,741,900
Jul 30, 202010.6811.0610.5111.0111.011,828,500
Jul 29, 202010.6710.9310.5110.7410.741,660,500
Jul 28, 202010.1010.8110.0410.7010.702,328,200
Jul 27, 202010.0510.129.8010.0810.081,233,300
Jul 24, 202010.2810.3910.0710.1210.121,110,900
Jul 23, 202010.3610.4910.0710.2810.281,221,100
Jul 22, 202010.0410.509.9810.4510.45679,100
Jul 21, 202010.2410.4510.1210.1710.17779,200
Jul 20, 202010.2410.349.8510.0610.061,217,700
Jul 17, 202010.3610.4210.1810.3010.301,042,400
Jul 16, 202010.4410.5210.2110.3710.371,003,500
Jul 15, 202010.5510.6910.4010.5810.581,312,800
Jul 14, 202010.3910.549.9810.1610.161,019,500
Jul 13, 202010.3710.6110.0710.3410.341,198,900
Jul 10, 202010.1210.5410.1110.2410.242,201,000
Jul 09, 202010.4910.509.9510.1010.101,185,100
Jul 08, 202010.7010.8010.3710.5710.57669,200
Jul 07, 202011.1211.1210.6410.7510.751,009,800
Jul 06, 202011.4811.6111.0411.3111.311,048,500
Jul 02, 202011.6711.8711.0511.1611.161,371,800
Jul 01, 202011.3011.6611.1711.3111.311,804,000
Jun 30, 202011.4311.7611.2911.3311.331,726,100
Jun 29, 202011.4311.7311.0911.5511.551,368,400
Jun 26, 202011.1811.3010.9011.1611.162,835,900
Jun 25, 202010.8011.3710.5011.3411.341,623,000
Jun 24, 202010.9811.2410.2810.7910.791,382,700
Jun 23, 202011.4411.6311.1811.2911.291,246,100
Jun 22, 202011.0711.3810.9211.2811.281,237,800
Jun 19, 202011.5611.9811.0911.1411.142,940,400
Jun 18, 202011.2211.7411.2211.5411.541,284,700
Jun 17, 202012.0412.0411.5111.5211.521,170,600
Jun 16, 202012.4312.5911.8412.0512.051,575,600
Jun 15, 202010.9611.8810.6911.7311.732,281,800
Jun 12, 202011.2511.5811.0311.5011.502,171,000
Jun 11, 202011.0611.2110.3810.5010.502,296,100
Jun 10, 202012.6112.6911.7411.9011.901,319,900
Jun 09, 202013.0413.4212.6812.8012.802,190,700
Jun 08, 202013.2913.6213.1313.6013.602,082,300
Jun 05, 202012.6513.7312.6512.8712.873,289,800
Jun 04, 202011.5412.3611.2912.1512.152,443,200
Jun 03, 202010.7811.7710.5811.6411.641,913,500
Jun 02, 202010.1810.759.8710.4910.492,430,800
Jun 01, 20209.4610.199.389.979.971,570,600
May 29, 20209.239.689.189.399.391,939,800
May 28, 202010.6010.639.719.849.841,763,900
May 27, 202010.3010.519.9810.4610.462,562,200
May 26, 20209.559.999.509.909.901,685,400
May 22, 20209.259.338.869.059.05999,400
May 21, 20208.979.338.949.209.201,674,700
May 20, 20209.189.388.879.009.002,320,600
May 19, 20209.379.398.949.149.142,130,600
May 18, 20208.569.478.569.469.462,477,800
May 15, 20208.308.758.198.408.403,773,200
May 14, 20207.838.747.498.688.684,006,000
May 13, 20208.258.277.628.088.083,285,300
May 12, 20208.808.888.328.328.321,927,000
May 11, 20209.169.178.638.848.841,969,100
May 08, 20208.969.468.969.389.381,501,500
May 07, 20208.769.128.408.788.781,671,200
May 06, 20209.149.418.458.548.542,390,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...