ROIC

Retail Opportunity Investments Corp. Historical Stock Prices

$17.11
*  
0.15
0.87%
Get ROIC Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 04-AUG-2014 TO 04-AUG-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.
16:00  17.14  17.32  17.06  17.11 302,702
08/04/2015 17.14 17.32 17.06 17.11 302,188
08/03/2015 17.19 17.32 17.08 17.26 620,904
07/31/2015 17.11 17.34 17.07 17.15 521,349
07/30/2015 16.87 17.25 16.6 16.93 622,138
07/29/2015 16.69 16.99 16.59 16.83 422,275
07/28/2015 16.64 16.75 16.53 16.66 504,805
07/27/2015 16.74 16.79 16.59 16.64 328,680
07/24/2015 16.57 16.77 16.57 16.705 254,167
07/23/2015 16.9 16.9 16.53 16.63 497,730
07/22/2015 16.92 16.98 16.79 16.89 512,206
07/21/2015 16.75 16.84 16.68 16.78 355,252
07/20/2015 16.66 16.78 16.52 16.75 237,448
07/17/2015 16.72 16.81 16.61 16.71 307,689
07/16/2015 16.6 16.76 16.56 16.76 425,536
07/15/2015 16.4 16.58 16.33 16.52 376,955
07/14/2015 16.5 16.56 16.36 16.46 353,028
07/13/2015 16.35 16.685 16.35 16.42 348,898
07/10/2015 16.29 16.5 16.0325 16.43 720,434
07/09/2015 16.2 16.25 16 16.09 556,647
07/08/2015 16.05 16.18 15.95 16.135 922,514
07/07/2015 16.09 16.24 16.04 16.15 677,858
07/06/2015 15.79 16.03 15.74 15.98 648,707
07/02/2015 15.94 16.18 15.785 15.82 499,510
07/01/2015 15.67 15.89 15.61 15.86 1,417,238
06/30/2015 15.74 15.79 15.435 15.62 1,043,605
06/29/2015 15.86 16.02 15.56 15.58 481,478
06/26/2015 15.84 16.02 15.75 15.89 550,193
06/25/2015 15.91 15.91 15.76 15.78 371,975
06/24/2015 15.97 16.06 15.82 15.87 397,079
06/23/2015 16.33 16.35 15.98 16 597,434
06/22/2015 16.47 16.58 16.38 16.39 625,326
06/19/2015 16.54 16.56 16.21 16.42 769,760
06/18/2015 16.04 16.385 16.04 16.32 459,628
06/17/2015 15.88 16.02 15.79 16 241,320
06/16/2015 15.74 15.94 15.66 15.91 256,278
06/15/2015 15.8 15.93 15.7 15.73 369,504
06/12/2015 15.89 15.9 15.76 15.85 352,028
06/11/2015 16.11 16.11 16 16.05 298,229
06/10/2015 15.85 16.1 15.81 16.02 586,898
06/09/2015 16.43 16.53 15.82 15.91 280,629
06/08/2015 15.99 16.1 15.916 16.01 229,492
06/05/2015 15.99 16.1025 15.8 16.03 386,888
06/04/2015 16.14 16.21 16.04 16.13 467,759
06/03/2015 16.36 16.45 16.15 16.18 507,533
06/02/2015 16.41 16.53 16.31 16.41 346,090
06/01/2015 16.33 16.59 16.33 16.54 290,869
05/29/2015 16.54 16.56 16.3 16.33 735,842
05/28/2015 16.61 16.64 16.48 16.59 274,669
05/27/2015 16.6 16.72 16.5 16.64 368,280
05/26/2015 16.6 16.7 16.47 16.55 455,240
05/22/2015 16.59 16.79 16.52 16.72 419,676
05/21/2015 16.6 16.68 16.52 16.63 740,131
05/20/2015 16.49 16.635 16.46 16.56 482,021
05/19/2015 16.46 16.68 16.41 16.49 307,856
05/18/2015 16.43 16.63 16.39 16.5 505,988
05/15/2015 16.45 16.67 16.42 16.55 247,952
05/14/2015 16.12 16.46 16.12 16.42 358,181
05/13/2015 16.35 16.44 16.05 16.09 363,665
05/12/2015 15.98 16.34 15.82 16.28 583,088
05/11/2015 16.34 16.51 16.075 16.16 503,359
05/08/2015 16.52 16.77 16.28 16.33 1,217,708
05/07/2015 16.23 16.4 16.13 16.32 1,370,416
05/06/2015 16.5 16.5 16.06 16.23 1,202,626
05/05/2015 16.76 16.97 16.3 16.4 1,213,294
05/04/2015 16.97 17.03 16.75 16.81 447,305
05/01/2015 16.77 17.04 16.66 16.91 672,334
04/30/2015 17.27 17.41 16.625 16.78 756,176
04/29/2015 17.68 17.708 17.32 17.36 410,221
04/28/2015 17.72 17.805 17.588 17.76 390,593
04/27/2015 17.81 17.925 17.64 17.75 355,353
04/24/2015 17.61 17.77 17.531 17.71 250,248
04/23/2015 17.6 17.7 17.5 17.605 183,202
04/22/2015 17.55 17.67 17.465 17.66 266,873
04/21/2015 17.55 17.66 17.49 17.51 357,713
04/20/2015 17.5 17.56 17.39 17.53 404,908
04/17/2015 17.43 17.51 17.24 17.44 367,263
04/16/2015 17.4 17.6 17.35 17.56 328,351
04/15/2015 17.57 17.66 17.48 17.48 263,032
04/14/2015 17.61 17.82 17.61 17.64 214,751
04/13/2015 17.66 17.73 17.6 17.62 243,815
04/10/2015 17.87 17.93 17.67 17.71 207,391
04/09/2015 18.13 18.13 17.66 17.73 188,561
04/08/2015 18.1 18.25 18.1 18.15 371,373
04/07/2015 18.4 18.42 18.06 18.09 309,965
04/06/2015 18.16 18.47 18.16 18.43 333,808
04/02/2015 18.08 18.25 17.9 18.21 489,895
04/01/2015 18.3 18.3 17.975 18.13 427,988
03/31/2015 18.2 18.36 18.05 18.3 790,865
03/30/2015 18.16 18.34 18.1 18.31 544,043
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
12/26/2014 16.97 17.04 16.88 17.015 160,093
12/24/2014 16.9 17 16.87 16.915 87,815
12/23/2014 16.97 16.98 16.79 16.89 303,689
12/22/2014 16.66 16.92 16.54 16.89 480,891
12/19/2014 16.86 16.88 16.5801 16.69 2,009,922
12/18/2014 16.75 16.86 16.55 16.765 849,623
12/17/2014 15.95 16.61 15.88 16.61 623,434
12/16/2014 15.92 16.115 15.65 15.89 1,120,589
12/15/2014 16.32 16.34 15.96 15.96 307,474
12/12/2014 16.35 16.5 16.291 16.32 286,731
12/11/2014 16.55 16.56 16.39 16.52 368,869
12/10/2014 16.68 16.72 16.51 16.68 428,500
12/09/2014 16.39 16.76 16.36 16.75 344,971
12/08/2014 16.51 16.77 16.461 16.52 301,384
12/05/2014 16.56 16.62 16.415 16.56 554,557
12/04/2014 16.57 16.6 16.36 16.6 786,604
12/03/2014 16.77 16.98 16.55 16.57 316,739
12/02/2014 16.33 16.73 16.32 16.72 290,555
12/01/2014 16.45 16.58 16.35 16.35 451,859
11/28/2014 16.62 16.74 16.46 16.46 195,031
11/26/2014 16.39 16.58 16.285 16.58 197,726
11/25/2014 16.37 16.457 16.17 16.4 350,540
11/24/2014 16.2 16.42 16.2 16.39 213,615
11/21/2014 16.37 16.51 16.18 16.2 265,507
11/20/2014 16.08 16.28 16.08 16.21 157,052
11/19/2014 16.22 16.34 16.095 16.14 232,122
11/18/2014 16.25 16.36 16.23 16.29 287,085
11/17/2014 16.18 16.3 16.081 16.2 282,342
11/14/2014 16.39 16.41 16.17 16.24 306,090
11/13/2014 16.4 16.53 16.34 16.36 243,510
11/12/2014 16.48 16.56 16.39 16.4 424,355
11/11/2014 16.52 16.59 16.44 16.51 418,286
11/10/2014 16.18 16.505 16.18 16.5 336,092
11/07/2014 16.19 16.32 16.1 16.22 492,119
11/06/2014 16.37 16.52 16.16 16.19 446,823
11/05/2014 16.55 16.58 16.33 16.4 514,368
11/04/2014 16.61 16.64 16.16 16.45 821,405
11/03/2014 16.4 16.69 16.33 16.67 460,252
10/31/2014 16.21 16.36 16.02 16.34 591,504
10/30/2014 16.07 16.07 15.75 16.02 855,432
10/29/2014 16.01 16.08 15.775 16.04 494,024
10/28/2014 15.84 16.06 15.73 16.05 705,684
10/27/2014 15.56 15.79 15.52 15.78 424,520
10/24/2014 15.75 15.93 15.48 15.635 317,937
10/23/2014 15.65 15.85 15.61 15.695 512,332
10/22/2014 15.55 15.67 15.51 15.56 403,174
10/21/2014 15.4 15.55 15.168 15.55 473,732
10/20/2014 15.01 15.42 14.93 15.41 291,919
10/17/2014 15.4 15.4 15.04 15.07 466,452
10/16/2014 15.02 15.35 15.02 15.23 426,747
10/15/2014 15.06 15.28 14.92 15.19 869,744
10/14/2014 15.02 15.27 14.96 15.12 672,607
10/13/2014 14.85 15.12 14.81 14.96 317,577
10/10/2014 15.03 15.09 14.83 14.89 340,349
10/09/2014 15.05 15.24 14.91 14.91 394,272
10/08/2014 14.75 15.1 14.75 15.1 532,128
10/07/2014 14.85 14.92 14.78 14.78 361,745
10/06/2014 14.87 15.05 14.75 14.92 354,890
10/03/2014 14.91 14.923 14.67 14.88 342,512
10/02/2014 14.74 14.89 14.71 14.75 528,013
10/01/2014 14.67 14.8 14.613 14.73 559,908
09/30/2014 14.91 14.91 14.65 14.7 667,244
09/29/2014 14.77 14.92 14.66 14.87 487,209
09/26/2014 14.66 14.89 14.5 14.85 422,362
09/25/2014 14.76 14.81 14.64 14.66 377,170
09/24/2014 14.84 14.91 14.68 14.8 676,441
09/23/2014 14.94 15 14.79 14.87 571,087
09/22/2014 15.04 15.04 14.9 14.96 403,440
09/19/2014 15.17 15.24 15.02 15.09 1,149,673
09/18/2014 15.15 15.185 15.05 15.15 684,566
09/17/2014 15.05 15.16 14.97 15.14 487,694
09/16/2014 14.98 15.1 14.93 15.08 532,987
09/15/2014 15.19 15.25 14.95 15.01 551,428
09/12/2014 15.68 15.69 15.1209 15.23 477,537
09/11/2014 15.6 15.83 15.55 15.76 333,013
09/10/2014 16 16.02 15.81 15.83 327,745
09/09/2014 16.16 16.16 15.93 16.02 316,544
09/08/2014 16.12 16.26 16.01 16.19 487,443
09/05/2014 15.95 16.175 15.95 16.17 531,060
09/04/2014 16.08 16.09 15.96 15.98 863,190
09/03/2014 15.93 16.04 15.8 16.04 2,123,663
09/02/2014 15.91 15.95 15.76 15.93 464,705
08/29/2014 15.82 15.86 15.76 15.84 334,272
08/28/2014 15.78 15.84 15.72 15.84 225,836
08/27/2014 15.92 15.92 15.72 15.84 173,406
08/26/2014 15.68 15.84 15.68 15.83 272,691
08/25/2014 15.85 15.85 15.62 15.715 224,895
08/22/2014 15.91 15.93 15.73 15.75 292,383
08/21/2014 15.97 16.09 15.86 15.92 437,878
08/20/2014 15.87 16 15.79 15.98 275,293
08/19/2014 15.9 15.98 15.855 15.93 250,993
08/18/2014 15.7 15.91 15.69 15.91 389,771
08/15/2014 15.76 15.76 15.46 15.59 984,023
08/14/2014 15.8 15.86 15.65 15.68 307,562
08/13/2014 15.6 15.8 15.6 15.8 244,756
08/12/2014 15.57 15.67 15.55 15.6 224,110
08/11/2014 15.5 15.71 15.41 15.61 366,504
08/08/2014 15.43 15.53 15.43 15.5 432,444
08/07/2014 15.51 15.57 15.379 15.48 400,171
08/06/2014 15.47 15.61 15.435 15.47 459,301
08/05/2014 15.61 15.71 15.45 15.47 595,882
08/04/2014 15.47 15.73 15.31 15.63 667,527
*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?