Quantcast
ROIC

Retail Opportunity Investments Corp. Common Stock (MD) Historical Stock Prices

$17.6
*  
0.20
1.15%
Get ROIC Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading ROIC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 17.61 17.67 17.15 17.60 1,027,595
04/25/2019 17.61 17.67 17.15 17.6 1,027,595
04/24/2019 17.26 17.52 17.23 17.4 835,636
04/23/2019 16.87 17.2 16.82 17.12 1,007,329
04/22/2019 17.16 17.21 16.62 16.86 1,044,754
04/18/2019 16.88 17.34 16.88 17.23 1,282,093
04/17/2019 17.11 17.15 16.86 16.88 846,960
04/16/2019 17.52 17.52 17.03 17.09 644,141
04/15/2019 17.69 17.86 17.49 17.53 588,869
04/12/2019 17.64 17.68 17.49 17.68 456,965
04/11/2019 17.64 17.77 17.56 17.64 779,049
04/10/2019 17.32 17.76 17.23 17.66 1,973,449
04/09/2019 17.26 17.35 17.15 17.22 804,205
04/08/2019 17.33 17.4 17.195 17.26 969,986
04/05/2019 17.17 17.38 17.17 17.34 1,385,864
04/04/2019 17.28 17.34 17.14 17.19 813,509
04/03/2019 17.39 17.4 17.205 17.25 708,788
04/02/2019 17.4 17.435 17.16 17.36 1,242,963
04/01/2019 17.34 17.39 17.145 17.39 462,304
03/29/2019 17.44 17.475 17.3 17.34 826,609
03/28/2019 17.36 17.5 17.225 17.4 926,872
03/27/2019 17.29 17.365 17.13 17.35 927,652
03/26/2019 16.86 17.3 16.7785 17.28 1,003,548
03/25/2019 16.89 16.965 16.78 16.85 1,175,559
03/22/2019 17.06 17.22 16.89 16.89 815,152
03/21/2019 16.8 17.24 16.8 17.07 938,960
03/20/2019 16.82 17.02 16.68 16.82 606,080
03/19/2019 16.76 16.86 16.71 16.83 512,362
03/18/2019 16.9 17.07 16.675 16.75 644,509
03/15/2019 16.89 16.97 16.765 16.9 1,809,839
03/14/2019 16.86 16.88 16.765 16.87 580,913
03/13/2019 16.96 17 16.85 16.88 502,895
03/12/2019 17.01 17.18 16.955 17.06 659,524
03/11/2019 16.89 16.99 16.77 16.97 730,219
03/08/2019 16.83 16.985 16.78 16.86 899,878
03/07/2019 16.84 16.99 16.71 16.86 968,179
03/06/2019 16.96 17.005 16.73 16.78 784,513
03/05/2019 16.89 17.075 16.87 16.95 479,333
03/04/2019 16.85 16.96 16.72 16.9 1,790,096
03/01/2019 17.18 17.26 16.785 16.84 894,100
02/28/2019 17.12 17.291 16.91 17.17 1,570,768
02/27/2019 17.17 17.21 16.97 17.15 556,995
02/26/2019 16.99 17.34 16.93 17.23 971,031
02/25/2019 17.18 17.23 16.94 16.95 551,718
02/22/2019 17.18 17.41 17.06 17.12 1,108,518
02/21/2019 17.16 17.27 16.9 17.25 907,481
02/20/2019 17.65 17.675 16.97 17.26 1,066,650
02/19/2019 17.82 17.91 17.7 17.8 725,467
02/15/2019 17.81 17.98 17.68 17.82 811,328
02/14/2019 17.98 17.99 17.75 17.8 583,189
02/13/2019 17.82 17.97 17.68 17.97 978,629
02/12/2019 17.89 17.89 17.59 17.84 486,101
02/11/2019 17.96 17.99 17.83 17.88 564,018
02/08/2019 17.73 17.96 17.73 17.93 518,876
02/07/2019 17.46 17.81 17.34 17.77 448,638
02/06/2019 17.6 17.6271 17.44 17.53 368,586
02/05/2019 17.66 17.66 17.52 17.6 603,220
02/04/2019 17.33 17.64 17.24 17.64 605,653
02/01/2019 17.6 17.68 17.08 17.4 957,079
01/31/2019 17.74 17.78 17.49 17.57 1,646,189
01/30/2019 17.63 17.85 17.49 17.75 940,178
01/29/2019 17.47 17.57 17.42 17.56 769,368
01/28/2019 17.18 17.49 17.16 17.45 1,102,011
01/25/2019 16.96 17.28 16.91 17.27 609,136
*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?



Smart Portfolio