Home > Quotes > ROIC > Historical Prices
ROIC

Retail Opportunity Investments Corp. Historical Stock Prices

$15.59
*  
unch
  negative  
unch
Get ROIC Alerts
*Delayed - data as of May 20, 2013 15:09 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROIC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:09  15.61  15.65  15.51  15.59 236,308
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
04/12/2013 13.95 14.28 13.86 14.25 622,967
04/11/2013 14.02 14.11 13.9 13.915 556,995
04/10/2013 14.1 14.12 13.96 13.99 309,643
04/09/2013 14.22 14.22 14.04 14.11 437,723
04/08/2013 14.05 14.16 13.98 14.16 328,377
04/05/2013 13.88 14.055 13.87 14.05 397,509
04/04/2013 13.9 14.05 13.89 14.01 606,000
04/03/2013 13.93 13.95 13.8 13.92 524,514
04/02/2013 13.98 14 13.87 13.95 952,628
04/01/2013 13.96 14.02 13.81 13.97 644,291
03/28/2013 13.97 14.02 13.91 14.015 1,134,878
03/27/2013 13.84 13.991 13.84 13.94 695,790
03/26/2013 13.82 13.89 13.75 13.89 599,117
03/25/2013 13.74 13.79 13.72 13.735 472,262
03/22/2013 13.72 13.95 13.7 13.74 350,863
03/21/2013 13.59 13.755 13.5399 13.67 546,546
03/20/2013 13.55 13.61 13.515 13.6 356,105
03/19/2013 13.59 13.7 13.42 13.49 393,243
03/18/2013 13.54 13.59 13.32 13.58 763,307
03/15/2013 13.24 13.6 13.16 13.59 1,694,443
03/14/2013 13.11 13.23 13.1 13.18 553,772
03/13/2013 13.02 13.15 13.02 13.13 291,942
03/12/2013 13.14 13.17 13.08 13.12 238,021
03/11/2013 13.09 13.14 13.07 13.12 681,984
03/08/2013 13.18 13.2 12.97 13.11 309,982
03/07/2013 13.27 13.27 13.04 13.07 475,629
03/06/2013 13.17 13.3 13.13 13.29 901,817
03/05/2013 13.09 13.19 13.07 13.16 947,711
03/04/2013 12.93 13.1 12.93 13.08 618,201
03/01/2013 12.85 13.02 12.85 13 1,785,828
02/28/2013 12.96 12.97 12.91 12.93 488,313
02/27/2013 12.86 13.2 12.84 12.92 1,207,323
02/26/2013 12.81 12.845 12.75 12.83 716,133
02/25/2013 12.85 12.87 12.75 12.76 480,214
02/22/2013 12.85 12.87 12.78 12.85 579,568
02/21/2013 12.68 12.91 12.66 12.83 446,444
02/20/2013 12.9 12.93 12.63 12.7 409,809
02/19/2013 12.87 12.95 12.86 12.93 684,978
02/15/2013 12.9 12.91 12.86 12.9 629,424
02/14/2013 12.89 12.9 12.86 12.89 380,013
02/13/2013 13.09 13.2 12.85 12.89 464,149
02/12/2013 12.87 12.91 12.805 12.89 649,061
02/11/2013 12.79 12.85 12.77 12.81 234,107
02/08/2013 12.85 12.85 12.79 12.82 338,432
02/07/2013 12.85 12.88 12.8 12.81 369,106
02/06/2013 12.9 13.02 12.8 12.86 536,890
02/05/2013 12.95 12.99 12.85 12.92 415,367
02/04/2013 13.03 13.06 12.88 12.92 553,543
02/01/2013 13.11 13.13 13 13.05 245,829
01/31/2013 13.03 13.05 13 13.05 169,463
01/30/2013 13.15 13.16 13 13.03 290,213
01/29/2013 13.14 13.15 13.12 13.14 227,236
01/28/2013 13.15 13.16 13 13.16 267,503
01/25/2013 13.18 13.18 13.08 13.11 148,159
01/24/2013 13.15 13.17 13.07 13.09 223,511
01/23/2013 13.15 13.18 13.115 13.16 437,839
01/22/2013 13.02 13.18 13.02 13.15 195,653
01/18/2013 13.14 13.17 13.09 13.1 241,643
01/17/2013 13.15 13.15 13.09 13.15 183,824
01/16/2013 13.15 13.15 13.09 13.12 436,423
01/15/2013 13.05 13.15 13.04 13.14 241,926
01/14/2013 13.15 13.15 13.08 13.13 246,617
01/11/2013 13.06 13.12 13.02 13.12 343,682
01/10/2013 13 13.15 12.99 13.12 640,199
01/09/2013 13 13 12.98 13 152,779
01/08/2013 12.97 12.98 12.91 12.98 195,644
01/07/2013 12.94 12.94 12.87 12.94 204,609
01/04/2013 12.9 12.94 12.84 12.93 233,239
01/03/2013 12.91 12.96 12.88 12.89 252,872
01/02/2013 12.9 12.95 12.87 12.94 491,530
12/31/2012 12.77 12.87 12.75 12.8518 342,699
12/28/2012 12.85 12.9 12.78 12.8 170,807
12/27/2012 12.78 12.92 12.76 12.9 211,611
12/26/2012 12.79 12.83 12.75 12.77 221,664
12/24/2012 12.76 12.8985 12.76 12.81 93,553
12/21/2012 12.89 12.89 12.75 12.79 828,591
12/20/2012 12.87 12.9 12.8401 12.9 245,430
12/19/2012 12.89 12.91 12.84 12.9 287,652
12/18/2012 12.89 12.92 12.86 12.92 224,555
12/17/2012 12.86 12.91 12.81 12.91 186,388
12/14/2012 12.81 12.86 12.75 12.86 150,855
12/13/2012 12.69 12.85 12.6 12.83 243,786
12/12/2012 12.86 12.87 12.8 12.86 320,338
12/11/2012 12.9 12.9 12.83 12.88 290,276
12/10/2012 12.77 12.85 12.77 12.84 277,634
12/07/2012 12.8 12.85 12.775 12.8 184,960
12/06/2012 12.81 12.83 12.73 12.81 229,503
12/05/2012 12.86 12.88 12.75 12.78 248,912
12/04/2012 12.79 12.885 12.7 12.86 584,249
12/03/2012 12.68 12.82 12.68 12.82 424,887
11/30/2012 12.66 12.71 12.595 12.69 318,922
11/29/2012 12.51 12.6 12.5 12.59 137,391
11/28/2012 12.36 12.43 12.25 12.43 110,444
11/27/2012 12.44 12.49 12.285 12.43 83,641
11/26/2012 12.33 12.48 12.21 12.43 134,329
11/23/2012 12.36 12.48 12.3399 12.41 49,993
11/21/2012 12.38 12.45 12.32 12.32 85,777
11/20/2012 12.27 12.41 12.23 12.4 92,319
11/19/2012 12.17 12.43 12.11 12.32 272,223
11/16/2012 12.22 12.355 12.14 12.28 166,105
11/15/2012 12.27 12.34 12.15 12.25 194,742
11/14/2012 12.43 12.5 12.26 12.3 178,289
11/13/2012 12.4 12.49 12.38 12.38 147,255
11/12/2012 12.41 12.57 12.33 12.43 167,926
11/09/2012 12.5 12.5 12.33 12.4 205,445
11/08/2012 12.61 12.7 12.53 12.54 342,093
11/07/2012 12.66 12.77 12.58 12.64 552,252
11/06/2012 12.77 12.8 12.68 12.76 142,301
11/05/2012 12.57 12.78 12.57 12.75 393,381
11/02/2012 12.73 12.74 12.565 12.66 659,852
11/01/2012 12.61 12.888 12.61 12.75 224,883
10/31/2012 12.64 12.71 12.53 12.6201 195,347
10/26/2012 12.67 12.7 12.57 12.6 149,711
10/25/2012 12.87 12.89 12.61 12.67 296,043
10/24/2012 12.68 12.8 12.65 12.79 79,942
10/23/2012 12.85 12.85 12.61 12.69 236,294
10/22/2012 12.84 12.86 12.75 12.86 130,337
10/19/2012 12.91 12.98 12.78 12.82 179,266
10/18/2012 12.88 12.99 12.88 12.94 174,124
10/17/2012 12.99 12.99 12.86 12.86 135,752
10/16/2012 12.91 12.99 12.81 12.96 204,889
10/15/2012 12.73 12.82 12.67 12.82 183,804
10/12/2012 12.84 12.88 12.74 12.74 125,152
10/11/2012 12.86 12.92 12.8 12.8 101,599
10/10/2012 12.89 12.89 12.8 12.82 87,810
10/09/2012 12.96 12.98 12.81 12.81 154,240
10/08/2012 12.92 12.94 12.79 12.91 106,048
10/05/2012 12.94 12.955 12.85 12.92 141,187
10/04/2012 12.99 13 12.88 12.945 246,342
10/03/2012 12.92 13 12.9 12.93 305,019
10/02/2012 12.99 12.99 12.84 12.93 426,224
10/01/2012 12.85 13 12.81 12.96 602,800
09/28/2012 12.72 12.955 12.72 12.87 534,674
09/27/2012 12.69 12.85 12.68 12.77 288,926
09/26/2012 12.75 12.83 12.67 12.71 238,807
09/25/2012 12.71 12.89 12.7 12.73 477,833
09/24/2012 12.7 12.75 12.65 12.69 149,224
09/21/2012 12.77 12.77 12.64 12.72 461,635
09/20/2012 12.66 12.77 12.62 12.66 159,201
09/19/2012 12.74 12.76 12.71 12.71 168,289
09/18/2012 12.75 12.8 12.715 12.74 138,696
09/17/2012 12.66 12.8 12.66 12.75 211,941
09/14/2012 12.75 12.77 12.68 12.71 264,665
09/13/2012 12.7 12.75 12.66 12.75 257,463
09/12/2012 12.68 12.75 12.63 12.69 178,393
09/11/2012 12.58 12.72 12.58 12.68 164,730
09/10/2012 12.63 12.66 12.55 12.59 125,125
09/07/2012 12.66 12.66 12.52 12.63 150,846
09/06/2012 12.59 12.65 12.54 12.59 205,200
09/05/2012 12.63 12.63 12.5 12.59 1,969,908
09/04/2012 12.6 12.75 12.52 12.61 355,944
08/31/2012 12.64 12.66 12.53 12.57 209,898
08/30/2012 12.56 12.605 12.53 12.55 101,025
08/29/2012 12.54 12.61 12.5399 12.6 152,110
08/28/2012 12.55 12.6 12.52 12.55 112,813
08/27/2012 12.55 12.6 12.53 12.57 76,068
08/24/2012 12.56 12.63 12.51 12.58 155,547
08/23/2012 12.6 12.63 12.58 12.58 170,600
08/22/2012 12.61 12.63 12.55 12.59 156,435
08/21/2012 12.47 12.65 12.47 12.59 298,206
08/20/2012 12.57 12.57 12.48 12.5 759,502
08/17/2012 12.58 12.62 12.525 12.6 233,684
08/16/2012 12.52 12.62 12.45 12.6 400,713
08/15/2012 12.48 12.52 12.41 12.52 178,876
08/14/2012 12.37 12.46 12.37 12.46 313,052
08/13/2012 12.27 12.41 12.2601 12.38 268,062
08/10/2012 12.33 12.33 12.23 12.26 115,424
08/09/2012 12.4 12.42 12.33 12.37 229,422
08/08/2012 12.32 12.4 12.27 12.37 331,990
08/07/2012 12.41 12.45 12.34 12.36 122,683
08/06/2012 12.3 12.4 12.3 12.4 168,513
08/03/2012 12.43 12.44 12.34 12.35 184,570
08/02/2012 12.14 12.41 12.14 12.37 244,230
08/01/2012 12.24 12.3299 12.08 12.11 232,800
07/31/2012 12.4 12.4 12.16 12.19 147,881
07/30/2012 12.26 12.39 12.177 12.37 160,715
07/27/2012 12.1 12.26 12.1 12.25 183,104
07/26/2012 12.17 12.22 12.06 12.1 174,408
07/25/2012 12.18 12.18 12.06 12.1 124,007
07/24/2012 12.21 12.22 12.12 12.12 151,843
07/23/2012 12.15 12.24 12.15 12.2 198,412
07/20/2012 12.35 12.44 12.18 12.28 182,004
07/19/2012 12.35 12.43 12.3 12.38 238,591
07/18/2012 12.32 12.46 12.27 12.43 222,346
07/17/2012 12.35 12.39 12.23 12.37 191,523
07/16/2012 12.36 12.4 12.3 12.37 231,984
07/13/2012 12.26 12.36 12.22 12.33 352,161
07/12/2012 12.21 12.26 12.1201 12.22 130,354
07/11/2012 12.21 12.25 12.17 12.18 115,696
07/10/2012 12.15 12.24 12.11 12.23 351,855
07/09/2012 12.09 12.15 12.05 12.14 291,224
07/06/2012 12.05 12.14 12.05 12.12 196,628
07/05/2012 12.24 12.29 12.12 12.15 143,336
07/03/2012 12.22 12.26 12.21 12.25 135,554
07/02/2012 12.01 12.22 12.01 12.2 664,515
06/29/2012 12.05 12.11 12 12.06 437,712
06/28/2012 11.85 11.97 11.85 11.95 205,469
06/27/2012 11.9 12.01 11.83 12.01 733,315
06/26/2012 11.91 11.94 11.8 11.87 596,644
06/25/2012 11.85 11.98 11.82 11.93 307,809
06/22/2012 12.02 12.0482 11.84 11.88 650,180
06/21/2012 12.09 12.13 11.95 11.97 306,291
06/20/2012 12.13 12.21 12.1 12.13 215,880
06/19/2012 12.13 12.24 12.12 12.18 218,179
06/18/2012 12.13 12.32 12.13 12.15 203,174
06/15/2012 12.14 12.24 12.09 12.2 318,798
06/14/2012 11.98 12.19 11.97 12.18 189,850
06/13/2012 12.01 12.14 11.92 11.96 323,829
06/12/2012 11.97 12.07 11.95 12 175,497
06/11/2012 12.2 12.3 11.96 11.97 265,121
06/08/2012 12.12 12.18 12.05 12.18 212,488
06/07/2012 12.2 12.25 12.04 12.05 180,848
06/06/2012 12.14 12.2 12.055 12.15 259,113
06/05/2012 12 12.13 11.99 12.12 218,462
06/04/2012 12.01 12.085 11.91 12.04 399,835
06/01/2012 11.96 12.06 11.92 12.04 271,061
05/31/2012 12.01 12.04 11.93 12.02 298,102
05/30/2012 12.11 12.15 11.945 12 140,867
05/29/2012 12.07 12.16 12.02 12.12 201,164
05/25/2012 12.06 12.07 12 12.06 103,542
05/24/2012 12.05 12.12 11.95 12.08 156,865
05/23/2012 11.97 12.09 11.93 12.05 286,008
05/22/2012 12 12.06 11.945 12.03 257,857
05/21/2012 12.03 12.04 12 12.02 226,300
05/18/2012 11.9 12.09 11.89 12.03 562,111
05/17/2012 12.25 12.27 11.9 11.9 331,606
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.