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, 2019 13.88 14.02 13.73 13.96 822,289 +0.01(+0.06%)
May 30, 2019 13.99 14.09 13.87 13.96 1,108,670 +0.00(+0.00%)
May 29, 2019 14.34 14.36 13.93 13.96 860,325 -0.41(-2.85%)
May 28, 2019 14.49 14.57 14.36 14.36 805,773 -0.10(-0.69%)
May 24, 2019 14.55 14.65 14.43 14.46 1,497,121 -0.02(-0.17%)
May 23, 2019 14.56 14.56 14.41 14.49 842,083 -0.12(-0.80%)
May 22, 2019 14.61 14.66 14.51 14.61 424,021 -0.02(-0.11%)
May 21, 2019 14.52 14.66 14.51 14.62 591,011 +0.13(+0.92%)
May 20, 2019 14.61 14.66 14.41 14.49 705,939 -0.14(-0.97%)
May 17, 2019 14.63 14.66 14.53 14.63 977,780 -0.03(-0.23%)
May 16, 2019 14.62 14.76 14.61 14.66 777,262 +0.05(+0.34%)
May 15, 2019 14.68 14.73 14.56 14.61 1,656,578 -0.06(-0.40%)
May 14, 2019 14.64 14.72 14.57 14.67 1,411,066 +0.02(+0.11%)
May 13, 2019 14.74 14.89 14.65 14.66 1,103,732 -0.19(-1.29%)
May 10, 2019 14.64 14.90 14.61 14.85 539,241 +0.17(+1.14%)
May 09, 2019 14.65 14.71 14.48 14.68 550,931 +0.03(+0.23%)
May 08, 2019 14.62 14.77 14.60 14.65 715,284 +0.02(+0.11%)
May 07, 2019 15.01 15.01 14.50 14.63 1,002,378 -0.35(-2.34%)
May 06, 2019 14.85 15.02 14.82 14.98 845,901 +0.04(+0.28%)
May 03, 2019 14.88 14.98 14.77 14.94 672,913 +0.08(+0.56%)
May 02, 2019 14.75 14.92 14.70 14.86 870,539 +0.08(+0.56%)
May 01, 2019 14.64 14.87 14.64 14.77 1,434,763 +0.13(+0.91%)
Apr 30, 2019 14.56 14.71 14.46 14.64 784,177 +0.09(+0.63%)
Apr 29, 2019 14.67 14.77 14.51 14.55 866,356 -0.15(-1.02%)
Apr 26, 2019 14.74 14.84 14.63 14.70 1,095,866 +0.02(+0.11%)
Apr 25, 2019 14.69 14.74 14.31 14.68 1,231,930 +0.17(+1.15%)
Apr 24, 2019 14.40 14.61 14.37 14.51 1,001,800 +0.23(+1.64%)
Apr 23, 2019 14.07 14.35 14.03 14.28 1,207,634 +0.22(+1.54%)
Apr 22, 2019 14.31 14.36 13.86 14.06 1,252,501 -0.31(-2.15%)
Apr 18, 2019 14.08 14.46 14.08 14.37 1,536,922 +0.29(+2.07%)
Apr 17, 2019 14.27 14.31 14.06 14.08 1,015,376 -0.18(-1.23%)
Apr 16, 2019 14.61 14.61 14.21 14.26 772,227 -0.37(-2.51%)
Apr 15, 2019 14.76 14.90 14.59 14.62 705,964 -0.13(-0.85%)
Apr 12, 2019 14.71 14.75 14.59 14.75 547,873 +0.03(+0.23%)
Apr 11, 2019 14.71 14.82 14.65 14.71 933,961 -0.02(-0.11%)
Apr 10, 2019 14.45 14.81 14.37 14.73 2,365,865 +0.37(+2.56%)
Apr 09, 2019 14.40 14.47 14.31 14.36 964,119 -0.03(-0.23%)
Apr 08, 2019 14.46 14.51 14.34 14.40 1,162,865 -0.07(-0.46%)
Apr 05, 2019 14.32 14.50 14.32 14.46 1,661,363 +0.13(+0.87%)
Apr 04, 2019 14.41 14.46 14.30 14.34 975,273 -0.05(-0.35%)
Apr 03, 2019 14.51 14.51 14.35 14.39 849,728 -0.09(-0.63%)
Apr 02, 2019 14.51 14.54 14.31 14.48 1,490,123 -0.02(-0.17%)
Apr 01, 2019 14.46 14.51 14.30 14.51 554,232 +0.04(+0.29%)
Mar 29, 2019 14.55 14.58 14.43 14.46 991,327 -0.05(-0.34%)
Mar 28, 2019 14.48 14.60 14.37 14.51 1,111,178 +0.04(+0.29%)
Mar 27, 2019 14.42 14.48 14.29 14.47 1,112,113 +0.06(+0.41%)
Mar 26, 2019 14.06 14.43 14.00 14.41 1,203,101 +0.36(+2.55%)
Mar 25, 2019 14.09 14.15 14.00 14.06 1,409,316 -0.03(-0.24%)
Mar 22, 2019 14.23 14.36 14.09 14.09 977,180 -0.15(-1.05%)
Mar 21, 2019 14.01 14.38 14.01 14.24 1,125,670 +0.21(+1.49%)
Mar 20, 2019 14.03 14.20 13.91 14.03 726,597 -0.01(-0.06%)
Mar 19, 2019 13.98 14.06 13.94 14.04 614,244 +0.07(+0.48%)
Mar 18, 2019 14.10 14.24 13.91 13.97 772,668 -0.13(-0.89%)
Mar 15, 2019 14.09 14.16 13.98 14.10 2,169,674 +0.03(+0.18%)
Mar 14, 2019 14.06 14.08 13.98 14.07 700,587 -0.01(-0.06%)
Mar 13, 2019 14.15 14.18 14.06 14.08 602,894 +0.01(+0.10%)
Mar 12, 2019 14.02 14.16 13.98 14.07 799,905 +0.07(+0.53%)
Mar 11, 2019 13.93 14.01 13.83 13.99 885,648 +0.09(+0.65%)
Mar 08, 2019 13.88 14.00 13.84 13.90 1,091,325 +0.00(+0.00%)
Mar 07, 2019 13.88 14.01 13.78 13.90 1,174,258 +0.07(+0.48%)
Mar 06, 2019 13.98 14.02 13.79 13.84 954,094 -0.14(-1.00%)
Mar 05, 2019 13.93 14.08 13.91 13.98 581,360 +0.04(+0.30%)
Mar 04, 2019 13.89 13.98 13.79 13.93 2,171,123 +0.05(+0.36%)
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.