ROI Acquisition Corp. II Historical Stock Prices

ROIQW 
$0.5
*  
unch
unch
Get ROIQW Alerts
*Delayed - data as of Aug. 31, 2015 10:46 ET  -  Find a broker to begin trading ROIQW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ROIQW 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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-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.
10:46 N/A N/A N/A  0.50 0
08/28/2015 0.5 0.5 0.5 0.5 00
08/27/2015 0.49 0.5 0.49 0.5 25,000
08/26/2015 0.55 0.55 0.43 0.43 23,432
08/25/2015 0.37 0.5 0.3501 0.46 12,136
08/24/2015 0.58 0.58 0.5 0.5 102,711
08/21/2015 0.41 0.5937 0.4 0.52 192,301
08/20/2015 0.45 0.45 0.38 0.4 16,012
08/19/2015 0.48 0.52 0.44 0.44 165,700
08/18/2015 0.6 0.6 0.4102 0.45 151,667
08/17/2015 0.61 0.67 0.58 0.5984 221,311
08/14/2015 0.305 0.3699 0.305 0.3552 10,132
08/13/2015 0.375 0.375 0.375 0.375 10,000
08/12/2015 0.38 0.38 0.25 0.375 395,347
08/11/2015 0.39 0.39 0.34 0.34 83,197
08/10/2015 0.39 0.39 0.385 0.385 59,300
08/07/2015 0.39 0.395 0.39 0.39 40,010
08/06/2015 0.4 0.4 0.3701 0.395 444,322
08/05/2015 0.41 0.41 0.41 0.41 00
08/04/2015 0.41 0.41 0.41 0.41 20,321
08/03/2015 0.4 0.43 0.38 0.425 113,399
07/31/2015 0.38 0.38 0.38 0.38 10,160
07/30/2015 0.373 0.373 0.373 0.373 00
07/29/2015 0.373 0.373 0.373 0.373 20,000
07/28/2015 0.38 0.38 0.375 0.38 93,500
07/27/2015 0.4199 0.4199 0.36 0.36 133,562
07/24/2015 0.4 0.49 0.34 0.41 476,301
07/23/2015 0.171 0.171 0.171 0.171 00
07/22/2015 0.171 0.171 0.171 0.171 00
07/21/2015 0.171 0.171 0.171 0.171 00
07/20/2015 0.171 0.171 0.171 0.171 00
07/17/2015 0.171 0.171 0.171 0.171 00
07/16/2015 0.21 0.21 0.171 0.171 15,900
07/15/2015 0.23 0.23 0.2 0.2 14,700
07/14/2015 0.23 0.23 0.23 0.23 00
07/13/2015 0.23 0.23 0.23 0.23 00
07/10/2015 0.23 0.23 0.23 0.23 00
07/09/2015 0.23 0.23 0.23 0.23 00
07/08/2015 0.23 0.23 0.23 0.23 00
07/07/2015 0.23 0.23 0.23 0.23 587
07/06/2015 0.28 0.28 0.28 0.28 00
07/02/2015 0.28 0.28 0.28 0.28 00
07/01/2015 0.28 0.28 0.28 0.28 84,954
06/30/2015 0.28 0.28 0.28 0.28 00
06/29/2015 0.28 0.28 0.28 0.28 602
06/26/2015 0.25 0.3 0.25 0.3 79,900
06/25/2015 0.25 0.25 0.25 0.25 00
06/24/2015 0.25 0.25 0.25 0.25 00
06/23/2015 0.25 0.25 0.25 0.25 3,000
06/22/2015 0.24 0.24 0.24 0.24 00
06/19/2015 0.26 0.28 0.24 0.24 24,300
06/18/2015 0.2584 0.2584 0.2584 0.2584 00
06/17/2015 0.2584 0.2584 0.2584 0.2584 00
06/16/2015 0.26 0.26 0.24 0.2584 17,200
06/15/2015 0.255 0.255 0.255 0.255 10,000
06/12/2015 0.3 0.3 0.3 0.3 1,010
06/11/2015 0.3 0.43 0.23 0.3 91,800
06/10/2015 0.1521 0.2 0.1521 0.2 60,787
06/09/2015 0.26 0.26 0.23 0.23 10,100
06/08/2015 0.2 0.2 0.2 0.2 450
06/05/2015 0.25 0.25 0.2 0.2 30,201
06/04/2015 0.29 0.29 0.29 0.29 00
06/03/2015 0.3 0.3 0.25 0.29 28,768
06/02/2015 0.3003 0.31 0.3003 0.31 2,203
06/01/2015 0.231 0.231 0.231 0.231 00
05/29/2015 0.22 0.231 0.22 0.231 5,200
05/28/2015 0.28 0.32 0.2 0.26 344,049
*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?