Skip to main content

Retail Opp Invts Corp (NQ: ROIC )

12.28 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.80 10.86 10.78 10.82 1,382,283 +0.06(+0.57%)
May 29, 2014 10.70 10.77 10.60 10.76 793,605 +0.10(+0.90%)
May 28, 2014 10.85 10.85 10.65 10.66 1,141,712 -0.23(-2.08%)
May 27, 2014 10.86 10.91 10.78 10.89 663,176 +0.10(+0.89%)
May 23, 2014 10.71 10.79 10.79 10.79 398,766 +0.07(+0.61%)
May 22, 2014 10.70 10.74 10.66 10.72 303,116 +0.08(+0.74%)
May 21, 2014 10.75 10.79 10.58 10.65 851,506 -0.05(-0.51%)
May 20, 2014 10.84 10.84 10.65 10.70 537,507 -0.13(-1.20%)
May 19, 2014 10.85 10.89 10.79 10.83 476,883 -0.01(-0.13%)
May 16, 2014 10.70 10.85 10.70 10.84 588,666 +0.12(+1.15%)
May 15, 2014 10.71 10.78 10.60 10.72 817,216 -0.03(-0.25%)
May 14, 2014 10.85 10.85 10.72 10.75 872,617 -0.08(-0.70%)
May 13, 2014 10.89 10.97 10.79 10.82 717,119 -0.05(-0.50%)
May 12, 2014 10.91 11.02 10.83 10.88 1,123,926 -0.03(-0.25%)
May 09, 2014 10.86 11.05 10.82 10.91 13,576,320 -0.03(-0.31%)
May 08, 2014 11.03 11.10 10.89 10.94 3,307,543 +0.19(+1.78%)
May 07, 2014 10.63 10.76 10.57 10.75 389,058 +0.17(+1.62%)
May 06, 2014 10.67 10.69 10.53 10.58 483,984 -0.10(-0.90%)
May 05, 2014 10.67 10.69 10.58 10.67 262,359 -0.02(-0.19%)
May 02, 2014 10.59 10.70 10.56 10.69 679,991 +0.11(+1.03%)
May 01, 2014 10.69 10.75 10.45 10.58 1,156,288 -0.12(-1.15%)
Apr 30, 2014 10.83 10.83 10.64 10.71 574,543 -0.10(-0.95%)
Apr 29, 2014 10.85 10.91 10.78 10.81 605,245 +0.03(+0.32%)
Apr 28, 2014 10.80 10.83 10.72 10.78 552,595 +0.03(+0.25%)
Apr 25, 2014 10.81 10.89 10.73 10.75 1,031,182 -0.05(-0.44%)
Apr 24, 2014 10.81 10.89 10.72 10.80 368,768 +0.03(+0.25%)
Apr 23, 2014 10.82 10.84 10.73 10.77 790,948 -0.03(-0.25%)
Apr 22, 2014 10.80 10.86 10.74 10.80 571,946 +0.02(+0.19%)
Apr 21, 2014 10.76 10.81 10.44 10.78 382,852 -0.01(-0.13%)
Apr 17, 2014 10.75 10.79 10.79 10.79 640,947 +0.00(+0.00%)
Apr 16, 2014 10.73 10.80 10.66 10.79 1,189,493 +0.11(+1.03%)
Apr 15, 2014 10.58 10.72 10.50 10.68 1,674,960 +0.16(+1.50%)
Apr 14, 2014 10.54 10.58 10.40 10.52 1,103,477 +0.05(+0.46%)
Apr 11, 2014 10.44 10.54 10.42 10.47 914,454 -0.02(-0.20%)
Apr 10, 2014 10.54 10.63 10.49 10.50 1,008,075 -0.01(-0.13%)
Apr 09, 2014 10.48 10.58 10.41 10.51 862,654 +0.03(+0.33%)
Apr 08, 2014 10.41 10.50 10.41 10.47 1,679,520 +0.08(+0.73%)
Apr 07, 2014 10.37 10.44 10.32 10.40 824,045 +0.02(+0.20%)
Apr 04, 2014 10.39 10.43 10.33 10.38 2,959,509 +0.05(+0.46%)
Apr 03, 2014 10.58 10.61 10.28 10.33 647,568 -0.02(-0.20%)
Apr 02, 2014 10.28 10.39 10.19 10.35 820,068 +0.08(+0.73%)
Apr 01, 2014 10.21 10.28 10.15 10.28 497,672 +0.05(+0.47%)
Mar 31, 2014 10.15 10.26 10.08 10.23 865,347 +0.10(+0.95%)
Mar 28, 2014 10.10 10.24 10.09 10.13 477,212 +0.05(+0.54%)
Mar 27, 2014 10.02 10.08 9.954 10.08 424,849 +0.03(+0.34%)
Mar 26, 2014 10.07 10.12 10.02 10.04 580,985 +0.02(+0.20%)
Mar 25, 2014 9.975 10.04 9.920 10.02 421,444 +0.10(+1.04%)
Mar 24, 2014 10.02 10.02 9.906 9.920 375,291 -0.12(-1.16%)
Mar 21, 2014 9.947 10.09 9.947 10.04 676,621 +0.10(+0.96%)
Mar 20, 2014 9.927 10.00 9.817 9.941 329,801 -0.02(-0.21%)
Mar 19, 2014 10.18 10.30 9.941 9.961 544,789 -0.19(-1.89%)
Mar 18, 2014 10.09 10.17 10.04 10.15 456,491 +0.07(+0.68%)
Mar 17, 2014 10.14 10.18 9.995 10.08 473,194 -0.02(-0.20%)
Mar 14, 2014 10.00 10.11 9.927 10.10 626,527 +0.08(+0.82%)
Mar 13, 2014 9.988 10.03 9.858 10.02 538,809 +0.07(+0.69%)
Mar 12, 2014 10.04 10.23 9.920 9.954 720,680 -0.09(-0.89%)
Mar 11, 2014 9.793 10.17 9.691 10.04 1,659,074 +0.22(+2.28%)
Mar 10, 2014 9.840 9.935 9.725 9.820 782,553 -0.01(-0.14%)
Mar 07, 2014 10.03 10.14 9.786 9.833 758,536 -0.18(-1.83%)
Mar 06, 2014 10.14 10.21 10.01 10.02 478,253 -0.13(-1.27%)
Mar 05, 2014 10.17 10.19 10.08 10.14 396,513 -0.03(-0.27%)
Mar 04, 2014 10.11 10.28 10.07 10.17 1,235,259 +0.15(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.