ROIC

Historical Stock Prices

$18.03
*  
0.005
0.03%
Get ROIC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ROIC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 18.12 18.39 18.01 18.03 661,940
03/26/2015 18.14 18.21 18.01 18.035 474,750
03/25/2015 18.6 18.73 18.08 18.18 669,634
03/24/2015 18.72 18.72 18.36 18.55 616,504
03/23/2015 18.58 18.68 18.45 18.61 449,925
03/20/2015 18.15 18.56 18 18.55 1,019,661
03/19/2015 17.98 18.19 17.98 18.04 468,133
03/18/2015 17.71 18.22 17.6 18.08 731,875
03/17/2015 17.58 17.81 17.54 17.77 537,992
03/16/2015 17.49 17.74 17.448 17.64 448,871
03/13/2015 17.4 17.52 17.15 17.42 685,457
03/12/2015 17.17 17.37 17.03 17.37 453,616
03/11/2015 17 17.27 16.95 17.16 508,672
03/10/2015 16.93 17.055 16.838 16.96 389,206
03/09/2015 16.95 17.11 16.88 17.02 474,630
03/06/2015 17.29 17.29 16.825 16.86 894,398
03/05/2015 17.36 17.56 17.222 17.47 1,033,389
03/04/2015 17.15 17.33 17.03 17.3 937,651
03/03/2015 17.12 17.29 17.01 17.22 465,257
03/02/2015 16.68 17.29 16.612 17.13 487,589
02/27/2015 16.7 17 16.6 16.75 720,073
02/26/2015 16.94 16.94 16.65 16.7 389,772
02/25/2015 16.96 17.18 16.65 16.98 723,476
02/24/2015 17.03 17.08 16.85 17.035 346,287
02/23/2015 16.94 17.13 16.7899 17.13 637,606
02/20/2015 16.94 17.01 16.83 16.93 868,258
02/19/2015 17.4 17.4 16.93 16.95 336,101
02/18/2015 17.15 17.54 17.04 17.4 465,391
02/17/2015 17.23 17.52 17.17 17.19 261,808
02/13/2015 17.35 17.4 17.16 17.27 301,601
02/12/2015 17.23 17.4 17.14 17.35 260,674
02/11/2015 17.3 17.35 17.02 17.15 394,647
02/10/2015 17.35 17.439 17.15 17.29 358,284
02/09/2015 17.51 17.61 17.28 17.31 394,095
02/06/2015 18.02 18.08 17.43 17.52 496,535
02/05/2015 17.97 18.08 17.91 18.01 334,787
02/04/2015 17.95 18.04 17.91 17.97 310,007
02/03/2015 17.7 18.05 17.62 18.02 483,353
02/02/2015 17.67 17.75 17.32 17.67 541,491
01/30/2015 18.02 18.14 17.66 17.67 541,700
01/29/2015 17.97 18.17 17.9 18.15 327,986
01/28/2015 18.14 18.22 17.92 17.945 380,742
01/27/2015 18.04 18.15 18 18.1 322,032
01/26/2015 17.91 18.19 17.8 18.12 602,337
01/23/2015 18.15 18.26 17.94 17.99 272,095
01/22/2015 17.87 18.22 17.75 18.16 418,006
01/21/2015 17.63 17.79 17.53 17.73 386,157
01/20/2015 17.78 17.9 17.5 17.64 437,002
01/16/2015 17.52 17.74 17.39 17.73 377,755
01/15/2015 17.56 17.58 17.31 17.56 499,445
01/14/2015 17.42 17.6 17.38 17.56 472,052
01/13/2015 17.6 17.66 17.32 17.57 639,295
01/12/2015 17.52 17.6 17.44 17.54 404,732
01/09/2015 17.38 17.59 17.25 17.47 521,336
01/08/2015 17.38 17.44 17.21 17.4 572,348
01/07/2015 16.91 17.36 16.89 17.35 3,050,558
01/06/2015 16.98 17.02 16.81 16.86 2,492,794
01/05/2015 16.89 16.99 16.84 16.88 1,872,883
01/02/2015 16.9 17.045 16.84 16.98 388,137
12/31/2014 17.16 17.22 16.72 16.79 306,513
12/30/2014 17.07 17.19 17.04 17.12 255,483
12/29/2014 17.03 17.2 16.99 17.13 258,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?