ROIC

Retail Opportunity Investments Corp. Historical Stock Prices

$15.14
*  
0.06
0.4%
Get ROIC Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.05  15.16  14.97  15.14 487,694
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
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
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 Brokers before you trade

Want to trade FX?