ROIC

Retail Opportunity Investments Corp. Historical Stock Prices

$18.3
*  
0.01
0.05%
Get ROIC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading ROIC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROIC Pre-Market
 
 
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 31-MAR-2014 TO 31-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.
16:00  18.20  18.36  18.05  18.30 790,465
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
08/01/2014 15.47 15.52 15.37 15.45 629,640
07/31/2014 15.66 15.93 15.37 15.43 2,530,400
07/30/2014 15.86 15.96 15.62 15.69 507,683
07/29/2014 15.81 15.96 15.68 15.83 503,542
07/28/2014 15.8 15.84 15.73 15.79 444,021
07/25/2014 15.7 15.89 15.65 15.84 737,524
07/24/2014 15.84 15.935 15.73 15.8 411,761
07/23/2014 15.8 15.92 15.754 15.86 744,962
07/22/2014 15.87 15.99 15.754 15.86 249,225
07/21/2014 15.94 15.94 15.75 15.86 397,162
07/18/2014 15.72 16.08 15.72 16.02 820,899
07/17/2014 15.68 15.88 15.65 15.8 462,520
07/16/2014 15.73 15.79 15.68 15.77 476,591
07/15/2014 15.67 15.86 15.65 15.71 376,291
07/14/2014 15.73 15.83 15.2 15.71 324,313
07/11/2014 15.68 15.82 15.67 15.73 432,300
07/10/2014 15.76 15.89 15.685 15.755 484,049
07/09/2014 15.7 15.84 15.63 15.8 461,851
07/08/2014 15.75 15.76 15.63 15.67 935,309
07/07/2014 15.74 15.8 15.695 15.74 427,446
07/03/2014 15.84 15.84 15.68 15.71 301,729
07/02/2014 15.85 15.96 15.72 15.82 690,376
07/01/2014 15.77 15.87 15.71 15.83 707,199
06/30/2014 15.81 15.97 15.63 15.73 1,079,214
06/27/2014 15.7 15.86 15.64 15.84 938,566
06/26/2014 15.72 15.82 15.65 15.81 434,857
06/25/2014 15.58 15.71 15.58 15.68 812,248
06/24/2014 15.66 15.72 15.57 15.58 798,067
06/23/2014 15.73 15.75 15.54 15.58 481,007
06/20/2014 15.76 15.96 15.71 15.74 2,262,664
06/19/2014 15.75 15.84 15.65 15.8 706,978
06/18/2014 15.54 15.8 15.41 15.78 625,223
06/17/2014 15.72 15.73 15.46 15.52 1,417,314
06/16/2014 15.62 15.75 15.6 15.67 1,649,014
06/13/2014 15.29 15.765 15.23 15.71 9,617,244
06/12/2014 15.26 15.26 14.99 15.07 1,695,234
06/11/2014 15.52 15.59 15.32 15.42 701,830
06/10/2014 15.69 15.72 15.5 15.66 826,254
06/09/2014 16.02 16.1 15.6 15.65 2,212,936
06/06/2014 16.23 16.3 15.96 16 622,982
06/05/2014 15.99 16.16 15.9099 16.12 472,927
06/04/2014 15.9 15.97 15.78 15.95 196,496
06/03/2014 15.94 15.98 15.83 15.9 344,835
06/02/2014 15.91 15.94 15.69 15.92 492,839
05/30/2014 15.77 15.87 15.74 15.8 946,327
05/29/2014 15.63 15.73 15.49 15.71 543,311
05/28/2014 15.85 15.85 15.56 15.57 781,629
05/27/2014 15.87 15.94 15.75 15.9 454,018
05/23/2014 15.65 15.81 15.6 15.76 272,958
05/22/2014 15.63 15.71 15.57 15.61 422,505
05/21/2014 15.7 15.76 15.46 15.55 584,085
05/20/2014 15.84 15.84 15.56 15.63 377,101
05/19/2014 15.85 15.9 15.76 15.82 326,480
05/16/2014 15.63 15.85 15.63 15.84 403,008
05/15/2014 15.65 15.74 15.48 15.66 559,476
05/14/2014 15.85 15.85 15.66 15.7 599,287
05/13/2014 15.91 16.03 15.76 15.81 590,546
05/12/2014 15.93 16.1 15.82 15.89 771,755
05/09/2014 15.86 16.145 15.81 15.93 9,294,503
05/08/2014 16.11 16.22 15.91 15.98 2,265,293
05/07/2014 15.52 15.71 15.435 15.7 280,950
05/06/2014 15.59 15.62 15.381 15.45 331,341
05/05/2014 15.59 15.61 15.46 15.59 181,876
05/02/2014 15.47 15.63 15.42 15.62 465,530
05/01/2014 15.61 15.7 15.27 15.46 797,389
04/30/2014 15.82 15.82 15.54 15.64 393,339
04/29/2014 15.85 15.93 15.75 15.79 414,358
04/28/2014 15.78 15.82 15.66 15.74 378,313
04/25/2014 15.79 15.9 15.67 15.7 705,959
04/24/2014 15.79 15.9 15.66 15.77 252,961
04/23/2014 15.8 15.84 15.675 15.73 543,236
04/22/2014 15.77 15.86 15.69 15.77 391,561
04/21/2014 15.72 15.79 15.2501 15.74 264,497
04/17/2014 15.7 15.8 15.7 15.76 438,794
04/16/2014 15.67 15.77 15.57 15.76 816,091
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
*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?