ROICW

Retail Opportunity Investments Corp. Historical Stock Prices

$4.01
*  
0.04
1.01%
Get ROICW Alerts
*Delayed - data as of Aug. 21, 2014 10:59 ET  -  Find a broker to begin trading ROICW now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROICW Real Time
 
 
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: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:59  3.95  4.01  3.95  4.01 8,100
08/20/2014 3.92 3.97 3.9 3.97 39,762
08/19/2014 3.89 3.94 3.89 3.94 23,642
08/18/2014 3.72 3.89 3.72 3.87 13,550
08/15/2014 3.64 3.64 3.53 3.53 700
08/14/2014 3.8 3.8 3.8 3.8 1,250
08/13/2014 3.67 3.78 3.67 3.78 11,588
08/12/2014 3.64 3.64 3.58 3.58 2,420
08/11/2014 3.51 3.69 3.51 3.69 9,600
08/08/2014 3.51 3.52 3.48 3.51 2,000
08/07/2014 3.52 3.52 3.52 3.52 480
08/06/2014 3.52 3.57 3.42 3.42 1,600
08/05/2014 3.75 3.75 3.5056 3.5056 5,400
08/04/2014 3.47 3.67 3.35 3.64 5,165
08/01/2014 3.47 3.47 3.35 3.39 8,110
07/31/2014 3.8 3.85 3.41 3.41 24,175
07/30/2014 3.9 3.9 3.59 3.68 5,500
07/29/2014 3.84 3.97 3.84 3.9 17,363
07/28/2014 3.74 3.83 3.74 3.83 500
07/25/2014 3.75 3.9 3.75 3.8 7,700
07/24/2014 3.71 3.96 3.71 3.92 1,700
07/23/2014 3.78 3.88 3.75 3.88 6,300
07/22/2014 3.92 3.92 3.8201 3.85 600
07/21/2014 3.81 3.81 3.74 3.78 700
07/18/2014 3.85 4.05 3.84 3.97 37,475
07/17/2014 3.76 3.85 3.76 3.83 15,168
07/16/2014 3.72 3.75 3.71 3.75 130,000
07/15/2014 3.69 3.7 3.6706 3.7 27,500
07/14/2014 3.71 3.74 3.71 3.72 3,320
07/11/2014 3.66 3.73 3.66 3.73 2,000
07/10/2014 3.7 3.84 3.6912 3.6912 7,500
07/09/2014 3.65 3.81 3.65 3.77 45,000
07/08/2014 3.71 3.73 3.61 3.63 253,811
07/07/2014 3.74 3.74 3.7 3.74 33,250
07/03/2014 3.7301 3.7301 3.55 3.68 68,781
07/02/2014 3.8 3.83 3.79 3.79 187,771
07/01/2014 3.82 3.84 3.77 3.8 74,444
06/30/2014 3.87 3.9 3.75 3.75 2,300
06/27/2014 3.77 3.77 3.77 3.77 100
06/26/2014 3.685 3.83 3.685 3.83 500
06/25/2014 3.67 3.76 3.65 3.74 9,200
06/24/2014 3.75 3.75 3.69 3.72 2,993
06/23/2014 3.65 3.71 3.65 3.71 300
06/20/2014 3.91 3.94 3.859 3.859 7,017
06/19/2014 3.78 3.9 3.78 3.9 2,077
06/18/2014 3.5401 3.75 3.5401 3.75 1,450
06/17/2014 3.71 3.74 3.698 3.7 2,041
06/16/2014 3.8 3.8 3.77 3.77 525
06/13/2014 3.38 3.8 3.38 3.74 22,630
06/12/2014 3.2 3.315 3.16 3.3 13,433
06/11/2014 3.66 3.685 3.55 3.55 3,500
06/10/2014 3.55 3.6001 3.55 3.6 1,800
06/09/2014 3.87 3.87 3.87 3.87 5,300
06/06/2014 4.12 4.12 4.11 4.12 1,400
06/05/2014 3.95 4.115 3.95 4.11 110,544
06/04/2014 3.77 3.94 3.77 3.92 3,600
06/03/2014 3.92 3.95 3.86 3.95 9,400
06/02/2014 3.71 3.95 3.71 3.9 4,200
05/30/2014 3.82 3.87 3.81 3.8101 1,400
05/29/2014 3.7 3.7 3.7 3.7 188
05/28/2014 3.9 3.9 3.9 3.9 00
05/27/2014 3.83 3.9 3.79 3.9 4,100
05/23/2014 3.75 3.785 3.75 3.785 3,900
05/22/2014 3.59 3.63 3.59 3.63 2,100
05/21/2014 3.73 3.73 3.655 3.655 2,300
05/20/2014 3.8 3.82 3.62 3.62 3,500
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?