Skip to main content

Retail Opp Invts Cp (NQ: ROIC )

12.31 -0.18 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.19 15.27 14.99 15.18 1,195,867 -0.01(-0.05%)
May 30, 2017 15.39 15.45 15.16 15.19 791,036 -0.22(-1.45%)
May 26, 2017 15.45 15.49 15.25 15.41 1,050,948 -0.05(-0.35%)
May 25, 2017 15.40 16.28 15.35 15.46 798,739 +0.07(+0.45%)
May 24, 2017 15.26 15.50 15.26 15.39 1,115,349 +0.15(+0.96%)
May 23, 2017 15.18 15.27 15.12 15.25 1,461,899 +0.12(+0.81%)
May 22, 2017 15.10 15.28 15.06 15.12 2,118,837 +0.03(+0.20%)
May 19, 2017 14.96 15.25 14.93 15.09 2,078,240 +0.09(+0.61%)
May 18, 2017 14.86 15.02 14.75 15.00 1,188,399 +0.10(+0.67%)
May 17, 2017 14.76 14.96 14.69 14.90 2,364,849 +0.11(+0.73%)
May 16, 2017 15.25 15.25 14.70 14.79 1,775,138 -0.47(-3.07%)
May 15, 2017 15.32 15.56 15.23 15.26 962,686 -0.05(-0.35%)
May 12, 2017 15.36 15.49 15.26 15.32 2,327,072 -0.03(-0.20%)
May 11, 2017 15.65 15.70 15.27 15.35 2,782,317 -0.35(-2.25%)
May 10, 2017 15.59 15.85 15.53 15.70 852,796 +0.10(+0.64%)
May 09, 2017 15.62 15.62 15.46 15.60 1,004,513 -0.02(-0.10%)
May 08, 2017 16.04 16.09 15.59 15.62 825,246 -0.42(-2.63%)
May 05, 2017 15.96 16.05 15.88 16.04 1,020,547 +0.11(+0.67%)
May 04, 2017 15.90 15.96 15.60 15.93 1,414,944 -0.05(-0.29%)
May 03, 2017 16.07 16.12 15.85 15.98 1,289,029 -0.09(-0.57%)
May 02, 2017 16.08 16.13 15.93 16.07 1,147,364 +0.02(+0.10%)
May 01, 2017 15.82 16.12 15.71 16.05 1,049,289 +0.23(+1.46%)
Apr 28, 2017 16.15 16.15 15.81 15.82 963,604 -0.32(-1.95%)
Apr 27, 2017 16.20 16.36 16.07 16.14 1,013,172 -0.07(-0.43%)
Apr 26, 2017 16.48 16.48 16.16 16.21 1,447,755 -0.32(-1.95%)
Apr 25, 2017 16.36 16.58 16.33 16.53 1,131,021 +0.18(+1.13%)
Apr 24, 2017 16.84 16.85 16.24 16.35 1,022,452 -0.40(-2.39%)
Apr 21, 2017 16.87 16.90 16.73 16.75 746,567 -0.15(-0.91%)
Apr 20, 2017 16.84 16.91 16.71 16.90 884,271 +0.10(+0.59%)
Apr 19, 2017 16.79 16.94 16.76 16.80 889,647 +0.00(+0.00%)
Apr 18, 2017 16.68 16.83 16.48 16.80 1,017,031 +0.08(+0.46%)
Apr 17, 2017 16.57 16.73 16.54 16.72 506,807 +0.20(+1.21%)
Apr 13, 2017 16.51 16.78 16.48 16.52 638,909 -0.01(-0.05%)
Apr 12, 2017 16.53 16.61 16.45 16.53 693,712 -0.04(-0.23%)
Apr 11, 2017 16.28 16.60 16.27 16.57 1,188,167 +0.30(+1.84%)
Apr 10, 2017 16.03 16.29 15.93 16.27 763,885 +0.25(+1.58%)
Apr 07, 2017 16.07 16.17 15.99 16.02 672,189 -0.07(-0.43%)
Apr 06, 2017 16.02 16.15 15.96 16.08 835,291 +0.07(+0.43%)
Apr 05, 2017 16.30 16.31 15.98 16.02 1,210,816 -0.25(-1.56%)
Apr 04, 2017 16.19 16.33 16.15 16.27 1,060,670 +0.05(+0.28%)
Apr 03, 2017 16.12 16.25 16.05 16.22 1,161,130 +0.07(+0.43%)
Mar 31, 2017 16.02 16.18 16.02 16.15 1,301,067 +0.14(+0.86%)
Mar 30, 2017 15.98 16.08 15.87 16.02 640,167 +0.05(+0.29%)
Mar 29, 2017 15.97 16.05 15.85 15.97 838,138 -0.02(-0.14%)
Mar 28, 2017 16.24 16.24 15.77 15.99 1,407,493 +0.03(+0.19%)
Mar 27, 2017 16.29 16.30 15.90 15.96 867,666 -0.26(-1.61%)
Mar 24, 2017 16.25 16.38 16.20 16.22 944,167 +0.00(+0.00%)
Mar 23, 2017 15.95 16.38 15.85 16.22 1,139,427 +0.24(+1.49%)
Mar 22, 2017 16.15 16.38 15.72 15.98 1,488,080 -0.16(-1.00%)
Mar 21, 2017 16.30 16.36 16.08 16.15 1,549,183 -0.10(-0.61%)
Mar 20, 2017 16.32 16.39 16.21 16.25 812,980 -0.08(-0.47%)
Mar 17, 2017 16.06 16.34 16.05 16.32 2,433,843 +0.19(+1.19%)
Mar 16, 2017 16.09 16.23 16.08 16.13 907,803 -0.01(-0.05%)
Mar 15, 2017 15.80 16.22 15.80 16.14 1,535,506 +0.38(+2.44%)
Mar 14, 2017 15.49 15.77 15.46 15.75 1,023,742 +0.19(+1.22%)
Mar 13, 2017 15.48 15.69 15.46 15.56 1,170,036 +0.04(+0.25%)
Mar 10, 2017 15.53 15.71 15.35 15.53 1,566,923 +0.08(+0.49%)
Mar 09, 2017 15.79 15.84 15.45 15.45 1,268,519 -0.34(-2.17%)
Mar 08, 2017 15.99 16.03 15.78 15.79 1,467,086 -0.31(-1.94%)
Mar 07, 2017 16.17 16.20 16.01 16.10 1,174,322 -0.11(-0.66%)
Mar 06, 2017 16.20 16.29 16.13 16.21 872,490 -0.06(-0.37%)
Mar 03, 2017 16.45 16.52 16.09 16.27 1,046,234 -0.21(-1.25%)
Mar 02, 2017 16.54 16.54 16.30 16.48 1,615,326 -0.08(-0.51%)
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.