ROIC

Retail Opportunity Investments Corp. Historical Stock Prices

$15.76
*  
0.16
 negative 
1.03%
Get ROIC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROIC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  15.67  15.77  15.57  15.76 815,991
04/15/2014 15.45 15.66 15.34 15.6 1,146,697
04/14/2014 15.39 15.46 15.19 15.37 761,779
04/11/2014 15.25 15.42 15.225 15.3 626,046
04/10/2014 15.39 15.53 15.32 15.33 693,641
04/09/2014 15.31 15.45 15.21 15.35 591,878
04/08/2014 15.21 15.33 15.2 15.3 1,156,317
04/07/2014 15.15 15.25 15.07 15.19 566,355
04/04/2014 15.17 15.24 15.09 15.16 2,026,114
04/03/2014 15.45 15.4999 15.02 15.09 447,315
04/02/2014 15.01 15.18 14.88 15.12 561,466
04/01/2014 14.91 15.02 14.82 15.01 342,714
03/31/2014 14.82 14.98 14.72 14.94 595,841
03/28/2014 14.76 14.96 14.74 14.8 326,705
03/27/2014 14.63 14.73 14.54 14.72 293,483
03/26/2014 14.71 14.78 14.64 14.67 405,134
03/25/2014 14.57 14.66 14.49 14.64 290,542
03/24/2014 14.63 14.63 14.47 14.49 256,929
03/21/2014 14.53 14.736 14.53 14.66 463,223
03/20/2014 14.5 14.61 14.34 14.52 225,786
03/19/2014 14.87 15.04 14.52 14.55 372,969
03/18/2014 14.74 14.85 14.6701 14.83 314,534
03/17/2014 14.81 14.87 14.6 14.73 323,954
03/14/2014 14.61 14.77 14.5 14.76 428,928
03/13/2014 14.59 14.65 14.4 14.64 368,875
03/12/2014 14.66 14.95 14.49 14.54 493,386
03/11/2014 14.46 15.01 14.31 14.83 1,123,567
03/10/2014 14.53 14.67 14.36 14.5 529,965
03/07/2014 14.81 14.97 14.45 14.52 513,700
03/06/2014 14.98 15.08 14.7799 14.79 323,885
03/05/2014 15.01 15.05 14.8797 14.98 268,529
03/04/2014 14.93 15.18 14.87 15.02 836,549
03/03/2014 14.82 14.83 14.675 14.8 318,385
02/28/2014 14.83 14.88 14.71 14.83 871,641
02/27/2014 14.7 14.8 14.69 14.78 324,122
02/26/2014 14.78 14.78 14.61 14.72 362,287
02/25/2014 13.8501 14.78 13.8501 14.73 418,269
02/24/2014 14.66 14.73 14.53 14.56 289,496
02/21/2014 14.64 14.67 14.54 14.58 284,426
02/20/2014 14.6 14.65 14.45 14.57 250,114
02/19/2014 14.44 14.63 14.44 14.58 305,940
02/18/2014 14.68 14.68 14.47 14.52 272,565
02/14/2014 14.5 14.61 14.37 14.61 204,891
02/13/2014 14.27 14.55 14.2 14.5 284,689
02/12/2014 14.42 14.495 14.2 14.36 331,915
02/11/2014 14.25 14.45 14.17 14.41 264,874
02/10/2014 14.27 14.35 14.13 14.29 259,745
02/07/2014 14.1 14.28 14.1 14.24 264,413
02/06/2014 14.07 14.25 14.01 14.07 248,738
02/05/2014 14.18 14.27 14.02 14.06 477,355
02/04/2014 14.12 14.405 14.03 14.26 465,195
02/03/2014 14.42 14.48 14.01 14.05 467,435
01/31/2014 14 14.47 14 14.46 420,946
01/30/2014 14.16 14.2 14.0183 14.1 471,533
01/29/2014 14.02 14.16 14.01 14.1 306,486
01/28/2014 14.17 14.31 14.01 14.1 570,688
01/27/2014 14.45 14.53 14.18 14.19 406,266
01/24/2014 14.54 14.722 14.35 14.46 310,571
01/23/2014 14.66 14.79 14.53 14.63 334,880
01/22/2014 14.82 14.875 14.73 14.74 199,471
01/21/2014 14.85 14.879 14.7 14.8 267,181
01/17/2014 14.73 14.87 14.71 14.75 257,044
01/16/2014 14.79 14.87 14.74 14.8 315,679
01/15/2014 14.66 14.79 14.58 14.75 289,506
01/14/2014 14.6 14.71 14.53 14.67 220,854
01/13/2014 14.65 14.674 14.42 14.55 302,937
01/10/2014 14.72 14.75 14.57 14.69 350,485
01/09/2014 14.59 14.71 14.42 14.7 364,693
01/08/2014 14.6 14.6899 14.44 14.54 334,888
01/07/2014 14.67 14.79 14.6 14.67 231,098
01/06/2014 14.75 14.8 14.605 14.66 443,060
01/03/2014 14.57 14.75 14.554 14.73 271,760
01/02/2014 14.63 14.7 14.47 14.56 431,664
12/31/2013 14.9 14.99 14.71 14.72 361,986
12/30/2013 15.08 15.08 14.91 14.92 307,394
12/27/2013 15.05 15.09 14.75 15.04 304,709
12/26/2013 15 15.12 14.915 14.99 428,244
12/24/2013 14.98 15.05 14.9 14.99 196,967
12/23/2013 14.98 15.03 14.74 15 575,809
12/20/2013 14.72 15 14.67 14.99 1,082,220
12/19/2013 14.82 14.84 14.64 14.65 284,439
12/18/2013 14.57 14.85 14.38 14.85 407,696
12/17/2013 14.54 14.579 14.39 14.54 321,308
12/16/2013 14.42 14.53 14.35 14.5 329,856
12/13/2013 14.49 14.885 14.32 14.4 740,542
12/12/2013 14.43 14.53 14.33 14.41 1,016,654
12/11/2013 14.98 14.98 14.57 14.61 409,500
12/10/2013 15.09 15.2 14.9 14.92 376,386
12/09/2013 14.84 15.07 14.74 15.07 918,034
12/06/2013 14.75 14.85 14.61 14.82 416,594
12/05/2013 14.65 14.698 14.52 14.66 350,878
12/04/2013 14.6 14.69 14.425 14.63 543,624
12/03/2013 14.46 14.7 14.42 14.69 582,049
12/02/2013 14.6 14.62 14.35 14.51 713,460
11/29/2013 14.75 14.812 14.56 14.57 194,348
11/27/2013 14.58 14.72 14.4 14.66 347,418
11/26/2013 14.41 14.52 14.25 14.51 747,165
11/25/2013 14.54 14.575 14.41 14.43 352,261
11/22/2013 14.65 14.66 14.435 14.55 413,676
11/21/2013 14.61 14.68 14.53 14.64 302,193
11/20/2013 14.65 14.82 14.49 14.53 256,100
11/19/2013 14.83 14.83 14.54 14.62 429,850
11/18/2013 14.79 14.85 14.64 14.7 258,888
11/15/2013 14.63 14.76 14.62 14.75 448,286
11/14/2013 14.46 14.7 14.45 14.62 249,096
11/13/2013 14.35 14.51 14.15 14.5 928,952
11/12/2013 14.28 14.41 14.12 14.4 265,889
11/11/2013 14.41 14.49 14.09 14.29 415,813
11/08/2013 14.6 14.62 14.26 14.44 333,589
11/07/2013 14.82 14.82 14.52 14.61 301,595
11/06/2013 14.71 14.87 14.68 14.73 242,393
11/05/2013 14.64 14.74 14.59 14.63 440,955
11/04/2013 14.78 14.79 14.46 14.66 625,855
11/01/2013 14.81 14.9 14.505 14.769 592,994
10/31/2013 14.75 14.95 14.595 14.83 608,349
10/30/2013 14.81 14.8475 14.66 14.77 442,086
10/29/2013 14.78 14.81 14.7 14.77 556,126
10/28/2013 14.73 14.75 14.554 14.75 387,569
10/25/2013 14.74 14.78 14.66 14.71 334,271
10/24/2013 14.64 14.79 14.61 14.75 394,335
10/23/2013 14.41 14.61 14.35 14.55 696,374
10/22/2013 14.6 14.66 14.43 14.485 336,580
10/21/2013 14.59 14.74 14.42 14.6 352,923
10/18/2013 14.48 14.55 14.36 14.55 393,757
10/17/2013 14.21 14.41 14.08 14.39 406,206
10/16/2013 14.02 14.3 13.98 14.23 409,194
10/15/2013 13.93 14.04 13.865 13.91 391,128
10/14/2013 14.04 14.1099 13.94 13.99 299,242
10/11/2013 13.83 14.15 13.7054 14.1 248,525
10/10/2013 13.75 13.9 13.65 13.88 351,952
10/09/2013 13.6 13.8 13.57 13.63 450,340
10/08/2013 13.78 13.86 13.6 13.6 404,196
10/07/2013 13.65 13.89 13.63 13.7 321,155
10/04/2013 13.66 13.8101 13.6155 13.705 410,765
10/03/2013 14.03 14.06 13.66 13.69 497,482
10/02/2013 13.98 14.1 13.89 14.06 469,067
10/01/2013 13.86 14.1 13.7 14.02 443,641
09/30/2013 13.71 13.88 13.68 13.8 497,438
09/27/2013 13.85 13.96 13.74 13.79 262,018
09/26/2013 14 14.09 13.85 13.92 614,185
09/25/2013 13.86 14 13.822 13.97 359,836
09/24/2013 13.86 14 13.8068 13.86 361,048
09/23/2013 13.71 13.89 13.7 13.83 350,897
09/20/2013 13.83 13.89 13.69 13.77 684,044
09/19/2013 13.98 14.03 13.82 13.83 376,005
09/18/2013 13.71 14 13.5 14 578,363
09/17/2013 13.59 13.74 13.5401 13.68 346,147
09/16/2013 13.53 13.58 13.38 13.53 636,055
09/13/2013 13.17 13.43 13.13 13.36 680,426
09/12/2013 13.19 13.23 13.06 13.14 512,447
09/11/2013 13.29 13.46 13.22 13.28 459,453
09/10/2013 13.25 13.41 13.17 13.26 810,250
09/09/2013 12.84 13.13 12.81 13.12 391,930
09/06/2013 12.72 12.92 12.67 12.84 355,313
09/05/2013 12.9 12.98 12.6 12.63 439,044
09/04/2013 12.88 12.95 12.77 12.93 242,632
09/03/2013 13.05 13.05 12.69 12.82 574,119
08/30/2013 13.17 13.32 12.93 12.94 1,787,251
08/29/2013 13.04 13.2 12.83 13.2 514,655
08/28/2013 13.14 13.21 13.07 13.09 309,646
08/27/2013 13.21 13.31 13.075 13.11 359,813
08/26/2013 13.36 13.48 13.28 13.29 315,243
08/23/2013 13.25 13.36 13.17 13.36 390,081
08/22/2013 13.18 13.32 13.09 13.26 210,976
08/21/2013 13.03 13.295 12.81 13.1 490,327
08/20/2013 12.83 13.11 12.75 13.08 725,714
08/19/2013 13.06 13.1 12.71 12.79 555,094
08/16/2013 13.49 13.62 12.9401 13.1 782,744
08/15/2013 13.65 13.72 13.44 13.52 461,737
08/14/2013 13.78 13.84 13.62 13.78 430,915
08/13/2013 14.05 14.05 13.65 13.78 383,351
08/12/2013 13.97 14.025 13.79 14 797,636
08/09/2013 13.87 13.9799 13.79 13.94 413,085
08/08/2013 13.66 13.87 13.62 13.86 273,561
08/07/2013 13.69 13.69 13.569 13.64 297,680
08/06/2013 13.58 13.71 13.55 13.71 338,812
08/05/2013 13.65 13.7 13.41 13.57 356,850
08/02/2013 13.58 13.73 13.45 13.65 378,916
08/01/2013 13.71 13.76 13.36 13.6 611,594
07/31/2013 13.89 13.89 13.495 13.7 351,251
07/30/2013 14.04 14.07 13.81 13.9 290,952
07/29/2013 14.12 14.174 13.83 13.97 236,438
07/26/2013 14.02 14.22 13.96 14.12 191,269
07/25/2013 13.72 14.09 13.66 14.08 266,471
07/24/2013 14.16 14.21 13.69 13.78 324,831
07/23/2013 14.18 14.18 14.005 14.13 163,517
07/22/2013 14 14.15 13.95 14.15 150,591
07/19/2013 14.18 14.21 14.05 14.06 191,573
07/18/2013 14.12 14.23 14.01 14.23 177,982
07/17/2013 14.1 14.19 14.08 14.09 176,381
07/16/2013 14.1 14.15 13.99 14.09 224,245
07/15/2013 14.09 14.14 13.98 14.12 150,240
07/12/2013 14.09 14.1 13.96 14.06 174,070
07/11/2013 13.94 14.11 13.86 14.07 473,279
07/10/2013 13.65 13.8 13.57 13.78 207,031
07/09/2013 13.46 13.64 13.42 13.62 214,787
07/08/2013 13.42 13.5299 13.29 13.45 315,787
07/05/2013 13.51 13.63 13.0499 13.43 433,048
07/03/2013 13.55 13.615 13.48 13.49 377,879
07/02/2013 13.48 13.62 13.43 13.62 451,212
07/01/2013 13.93 14 13.47 13.53 464,774
06/28/2013 13.83 13.985 13.6901 13.9 893,872
06/27/2013 13.39 13.87 13.35 13.86 316,629
06/26/2013 13.27 13.39 12.93 13.31 539,608
06/25/2013 13.11 13.25 12.97 13.21 495,020
06/24/2013 13.16 13.2 12.78 13.04 568,162
06/21/2013 13.29 13.54 13.131 13.28 1,000,308
06/20/2013 13.57 13.74 13.13 13.23 729,575
06/19/2013 14.26 14.26 13.79 13.86 252,278
06/18/2013 14.25 14.334 14.06 14.19 368,255
06/17/2013 14.24 14.41 14.13 14.19 296,552
06/14/2013 14.08 14.24 13.96 14.13 230,310
06/13/2013 13.79 14.11 13.75 14.05 531,759
06/12/2013 14 14 13.6 13.83 300,794
06/11/2013 14.38 14.46 14.08 14.1 245,636
06/10/2013 14.45 14.5 14.31 14.45 270,745
06/07/2013 14.35 14.59 14.29 14.41 432,589
06/06/2013 14.07 14.33 14.03 14.33 421,206
06/05/2013 14.16 14.235 14.01 14.09 496,245
06/04/2013 14.25 14.305 14.12 14.14 621,245
06/03/2013 14.03 14.33 14.01 14.22 668,412
05/31/2013 14.15 14.2 14.02 14.05 1,313,423
05/30/2013 14.19 14.27 14.108 14.21 330,899
05/29/2013 14.75 14.78 14.01 14.15 811,236
05/28/2013 15.18 15.2 14.7 14.8 482,695
05/24/2013 15.17 15.17 14.85 14.99 312,487
05/23/2013 15.3 15.33 15.1 15.18 696,467
05/22/2013 15.74 15.79 15.3 15.39 499,216
05/21/2013 15.61 15.77 15.59 15.75 402,570
05/20/2013 15.61 15.66 15.51 15.62 416,422
05/17/2013 15.53 15.71 15.53 15.59 413,696
05/16/2013 15.68 15.76 15.445 15.53 383,872
05/15/2013 15.41 15.75 15.375 15.745 414,821
05/14/2013 15.31 15.58 15.31 15.45 472,698
05/13/2013 15.31 15.35 15.18 15.31 382,883
05/10/2013 15.3 15.33 15.22 15.28 354,494
05/09/2013 15.42 15.52 15.25 15.27 663,336
05/08/2013 15.51 15.63 15.23 15.35 409,452
05/07/2013 15.41 15.7799 15.32 15.52 467,681
05/06/2013 14.99 15.36 14.9 15.31 608,336
05/03/2013 15 15.015 14.681 15 669,429
05/02/2013 14.75 14.75 14.4704 14.67 444,757
05/01/2013 14.78 14.805 14.52 14.58 1,223,955
04/30/2013 14.86 14.86 14.66 14.81 1,622,250
04/29/2013 14.66 14.8 14.515 14.8 539,353
04/26/2013 14.65 14.69 14.545 14.58 577,038
04/25/2013 14.63 14.7 14.56 14.64 670,034
04/24/2013 14.48 14.63 14.41 14.63 575,505
04/23/2013 14.3 14.45 14.23 14.45 586,050
04/22/2013 14.27 14.27 13.97 14.22 481,303
04/19/2013 14.05 14.25 14.01 14.23 556,468
04/18/2013 14.06 14.07 13.91 14.05 352,068
04/17/2013 14.08 14.1 13.91 13.98 668,258
04/16/2013 13.88 14.29 13.88 14.11 751,308
04/15/2013 14.31 14.33 13.87 13.92 647,674
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?