Retail Opp Invts Corp (NQ: ROIC )

15.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.27 14.27 13.98 14.06 1,386,839 -0.18(-1.26%)
Oct 30, 2017 14.30 14.39 14.16 14.24 1,013,078 -0.13(-0.87%)
Oct 27, 2017 14.27 14.42 14.10 14.37 1,295,590 +0.07(+0.49%)
Oct 26, 2017 14.66 14.70 14.27 14.30 1,780,079 -0.24(-1.67%)
Oct 25, 2017 14.66 14.82 14.44 14.54 1,996,249 -0.09(-0.64%)
Oct 24, 2017 14.71 14.74 14.50 14.63 738,314 -0.11(-0.74%)
Oct 23, 2017 14.68 14.79 14.62 14.74 1,178,659 +0.07(+0.48%)
Oct 20, 2017 14.95 15.06 14.60 14.67 1,437,146 -0.23(-1.57%)
Oct 19, 2017 15.02 15.12 14.88 14.91 1,333,961 -0.11(-0.73%)
Oct 18, 2017 15.02 15.24 14.89 15.02 1,058,166 +0.00(+0.00%)
Oct 17, 2017 14.99 15.12 14.97 15.02 960,478 -0.02(-0.10%)
Oct 16, 2017 15.17 15.24 14.93 15.03 917,891 -0.14(-0.93%)
Oct 13, 2017 15.17 15.23 15.00 15.17 1,371,077 +0.11(+0.73%)
Oct 12, 2017 14.95 15.10 14.95 15.06 900,370 +0.09(+0.63%)
Oct 11, 2017 14.96 15.12 14.94 14.97 956,075 -0.01(-0.05%)
Oct 10, 2017 14.95 15.10 14.91 14.98 847,969 +0.13(+0.84%)
Oct 09, 2017 14.82 14.97 14.74 14.85 1,378,314 +0.03(+0.21%)
Oct 06, 2017 14.88 14.91 14.70 14.82 1,154,158 -0.10(-0.68%)
Oct 05, 2017 14.88 15.08 14.87 14.92 1,147,117 +0.03(+0.21%)
Oct 04, 2017 14.91 14.99 14.80 14.89 1,089,282 +0.03(+0.21%)
Oct 03, 2017 14.84 14.88 14.71 14.86 997,820 -0.01(-0.05%)
Oct 02, 2017 14.92 14.92 14.78 14.87 1,308,544 +0.00(+0.00%)
Sep 29, 2017 14.88 14.95 14.76 14.87 1,421,656 -0.02(-0.10%)
Sep 28, 2017 14.89 14.93 14.78 14.88 1,372,775 +0.03(+0.21%)
Sep 27, 2017 15.16 15.18 14.80 14.85 1,713,092 -0.35(-2.32%)
Sep 26, 2017 15.06 15.22 15.06 15.20 1,272,705 +0.15(+0.99%)
Sep 25, 2017 14.85 15.24 14.85 15.06 1,125,705 +0.21(+1.42%)
Sep 22, 2017 14.88 14.90 14.76 14.84 1,423,056 +0.07(+0.48%)
Sep 21, 2017 15.06 15.16 14.75 14.77 2,208,889 -0.28(-1.87%)
Sep 20, 2017 15.14 15.20 15.00 15.06 1,042,993 -0.08(-0.52%)
Sep 19, 2017 15.30 15.31 15.11 15.13 1,837,031 -0.19(-1.23%)
Sep 18, 2017 15.48 15.52 15.25 15.32 1,065,770 -0.20(-1.26%)
Sep 15, 2017 15.47 15.58 15.29 15.52 2,080,575 -0.12(-0.75%)
Sep 14, 2017 15.40 15.65 15.35 15.63 662,843 +0.20(+1.27%)
Sep 13, 2017 15.36 15.45 15.26 15.44 1,144,482 +0.14(+0.91%)
Sep 12, 2017 15.45 15.59 15.22 15.30 977,292 -0.21(-1.35%)
Sep 11, 2017 15.53 15.70 15.47 15.51 794,430 -0.04(-0.25%)
Sep 08, 2017 15.64 15.70 15.49 15.55 1,071,812 -0.12(-0.79%)
Sep 07, 2017 15.70 15.79 15.62 15.67 813,923 -0.02(-0.10%)
Sep 06, 2017 15.50 15.91 15.50 15.69 1,093,102 +0.20(+1.30%)
Sep 05, 2017 15.46 15.62 15.40 15.49 973,943 +0.04(+0.25%)
Sep 01, 2017 15.37 15.56 15.30 15.45 818,163 +0.08(+0.50%)
Aug 31, 2017 15.39 15.57 15.34 15.37 939,195 +0.03(+0.20%)
Aug 30, 2017 15.22 15.35 15.11 15.34 462,347 +0.10(+0.66%)
Aug 29, 2017 15.38 15.44 15.18 15.24 956,542 -0.16(-1.01%)
Aug 28, 2017 15.70 15.74 15.30 15.39 1,011,303 -0.26(-1.68%)
Aug 25, 2017 15.55 15.76 15.41 15.66 715,998 +0.15(+0.95%)
Aug 24, 2017 15.67 15.90 15.48 15.51 1,158,299 -0.12(-0.74%)
Aug 23, 2017 15.47 15.70 15.39 15.63 672,814 +0.08(+0.50%)
Aug 22, 2017 15.59 15.68 15.51 15.55 509,426 -0.09(-0.54%)
Aug 21, 2017 15.28 15.66 15.25 15.63 741,074 +0.35(+2.28%)
Aug 18, 2017 15.41 15.59 15.26 15.28 941,426 -0.24(-1.55%)
Aug 17, 2017 15.75 15.75 15.49 15.52 944,063 -0.08(-0.50%)
Aug 16, 2017 15.59 15.74 15.56 15.60 645,797 +0.07(+0.45%)
Aug 15, 2017 15.80 15.82 15.47 15.53 660,821 -0.33(-2.10%)
Aug 14, 2017 15.56 15.88 15.43 15.87 694,064 +0.35(+2.25%)
Aug 11, 2017 15.64 15.65 15.39 15.52 923,897 -0.11(-0.69%)
Aug 10, 2017 15.74 15.79 15.63 15.63 565,682 -0.18(-1.13%)
Aug 09, 2017 15.76 15.85 15.63 15.80 767,279 +0.07(+0.44%)
Aug 08, 2017 15.84 15.91 15.59 15.73 649,884 -0.13(-0.83%)
Aug 07, 2017 15.75 15.87 15.62 15.87 580,738 +0.12(+0.74%)
Aug 04, 2017 15.58 15.81 15.58 15.75 758,887 +0.18(+1.14%)
Aug 03, 2017 15.63 15.76 15.52 15.57 777,762 -0.08(-0.49%)
Aug 02, 2017 15.84 15.84 15.61 15.65 1,204,609 -0.25(-1.56%)
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.