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 31, 2018 14.49 14.55 14.36 14.48 1,337,752 +0.00(+0.00%)
May 30, 2018 14.28 14.59 14.17 14.48 1,134,780 +0.17(+1.17%)
May 29, 2018 14.20 14.35 14.12 14.31 813,328 +0.09(+0.62%)
May 25, 2018 14.22 14.22 14.22 0 +0.02(+0.17%)
May 24, 2018 14.32 14.32 14.11 14.20 565,102 -0.07(-0.50%)
May 23, 2018 14.14 14.36 14.12 14.27 1,232,193 +0.15(+1.07%)
May 22, 2018 13.92 14.20 13.87 14.12 1,730,613 +0.23(+1.67%)
May 21, 2018 13.78 14.00 13.67 13.88 1,609,011 +0.18(+1.28%)
May 18, 2018 13.80 13.80 13.65 13.71 1,445,933 -0.05(-0.35%)
May 17, 2018 13.64 13.84 13.62 13.76 2,242,742 +0.10(+0.76%)
May 16, 2018 13.53 13.71 13.53 13.65 1,686,670 +0.14(+1.00%)
May 15, 2018 13.59 13.63 13.47 13.52 2,224,203 -0.15(-1.11%)
May 14, 2018 13.92 13.92 13.64 13.67 901,490 -0.26(-1.84%)
May 11, 2018 14.00 14.04 13.86 13.92 1,117,385 +0.00(+0.00%)
May 10, 2018 13.84 13.92 13.76 13.92 1,668,447 +0.17(+1.22%)
May 09, 2018 13.64 13.83 13.59 13.76 1,523,310 +0.09(+0.64%)
May 08, 2018 13.89 13.91 13.64 13.67 1,571,629 -0.21(-1.50%)
May 07, 2018 13.90 14.10 13.86 13.88 1,161,494 -0.02(-0.12%)
May 04, 2018 13.63 13.93 13.63 13.89 1,220,045 +0.26(+1.87%)
May 03, 2018 13.53 13.72 13.42 13.64 2,786,949 +0.13(+0.95%)
May 02, 2018 13.79 13.79 13.48 13.51 2,345,276 -0.30(-2.20%)
May 01, 2018 13.78 13.85 13.62 13.81 1,354,897 +0.07(+0.52%)
Apr 30, 2018 14.00 14.05 13.70 13.74 1,462,605 -0.26(-1.88%)
Apr 27, 2018 13.45 14.02 13.39 14.00 1,601,907 +0.56(+4.16%)
Apr 26, 2018 13.53 13.53 13.00 13.44 1,117,505 +0.42(+3.19%)
Apr 25, 2018 13.13 13.25 12.92 13.03 1,170,191 -0.17(-1.27%)
Apr 24, 2018 13.16 13.24 12.98 13.20 1,230,030 +0.09(+0.67%)
Apr 23, 2018 13.28 13.34 13.04 13.11 1,359,086 -0.17(-1.26%)
Apr 20, 2018 13.48 13.63 13.22 13.28 1,644,529 -0.22(-1.66%)
Apr 19, 2018 13.66 13.72 13.36 13.50 1,677,644 -0.26(-1.92%)
Apr 18, 2018 13.73 13.80 13.68 13.76 1,398,784 +0.03(+0.23%)
Apr 17, 2018 13.72 13.84 13.63 13.73 762,431 +0.06(+0.47%)
Apr 16, 2018 13.60 13.75 13.52 13.67 943,748 +0.10(+0.71%)
Apr 13, 2018 13.58 13.61 13.47 13.57 879,974 +0.04(+0.29%)
Apr 12, 2018 13.74 13.74 13.49 13.53 1,216,208 -0.22(-1.57%)
Apr 11, 2018 13.84 13.94 13.71 13.75 1,936,850 -0.10(-0.75%)
Apr 10, 2018 13.94 14.04 13.82 13.85 1,464,274 +0.00(+0.00%)
Apr 09, 2018 13.88 14.00 13.73 13.85 1,069,104 +0.02(+0.11%)
Apr 06, 2018 14.16 14.28 13.80 13.84 1,581,825 -0.34(-2.42%)
Apr 05, 2018 14.34 14.34 14.10 14.18 1,098,583 -0.15(-1.06%)
Apr 04, 2018 14.12 14.40 13.99 14.33 991,390 +0.17(+1.18%)
Apr 03, 2018 13.96 14.20 13.84 14.16 1,646,265 +0.24(+1.72%)
Apr 02, 2018 14.08 14.17 13.84 13.92 2,115,164 -0.19(-1.36%)
Mar 29, 2018 14.12 14.12 14.12 0 +0.02(+0.11%)
Mar 28, 2018 13.76 14.16 13.72 14.10 1,692,767 +0.42(+3.10%)
Mar 27, 2018 13.64 13.84 13.42 13.68 2,193,942 +0.06(+0.47%)
Mar 26, 2018 13.56 13.68 13.41 13.61 2,669,728 +0.20(+1.49%)
Mar 23, 2018 13.87 13.90 13.40 13.41 2,125,640 -0.40(-2.89%)
Mar 22, 2018 13.75 14.04 13.75 13.81 1,605,947 +0.06(+0.41%)
Mar 21, 2018 13.76 14.00 13.69 13.76 1,657,923 -0.03(-0.23%)
Mar 20, 2018 13.92 14.07 13.64 13.79 1,511,644 -0.10(-0.75%)
Mar 19, 2018 14.02 14.05 13.64 13.89 2,304,693 -0.25(-1.75%)
Mar 16, 2018 14.04 14.15 13.91 14.14 2,990,114 +0.08(+0.57%)
Mar 15, 2018 14.10 14.14 13.89 14.06 2,115,492 -0.10(-0.73%)
Mar 14, 2018 14.15 14.19 13.97 14.16 2,302,063 +0.01(+0.08%)
Mar 13, 2018 14.07 14.21 14.01 14.15 2,660,345 +0.15(+1.07%)
Mar 12, 2018 13.96 14.06 13.81 14.00 2,569,334 +0.07(+0.51%)
Mar 09, 2018 13.83 13.96 13.52 13.93 2,463,946 +0.06(+0.40%)
Mar 08, 2018 14.08 14.13 13.84 13.88 1,051,611 -0.17(-1.24%)
Mar 07, 2018 14.10 13.90 14.05 1,018,670 +0.10(+0.74%)
Mar 06, 2018 13.89 13.98 13.76 13.95 1,319,685 +0.02(+0.17%)
Mar 05, 2018 13.90 14.11 13.84 13.92 1,688,702 +0.01(+0.06%)
Mar 02, 2018 13.69 13.98 13.58 13.91 1,337,733 +0.12(+0.86%)
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.