Retail Opp Invts Corp (NQ: ROIC )

15.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.27 14.27 13.98 14.07 1,386,109 -0.18(-1.26%)
Oct 30, 2017 14.30 14.40 14.16 14.25 1,012,544 -0.13(-0.87%)
Oct 27, 2017 14.28 14.43 14.11 14.38 1,294,908 +0.07(+0.49%)
Oct 26, 2017 14.66 14.70 14.28 14.30 1,779,141 -0.24(-1.67%)
Oct 25, 2017 14.66 14.83 14.45 14.55 1,995,198 -0.09(-0.64%)
Oct 24, 2017 14.72 14.74 14.50 14.64 737,925 -0.11(-0.74%)
Oct 23, 2017 14.69 14.80 14.63 14.75 1,178,038 +0.07(+0.48%)
Oct 20, 2017 14.96 15.07 14.61 14.68 1,436,389 -0.23(-1.57%)
Oct 19, 2017 15.02 15.13 14.88 14.92 1,333,258 -0.11(-0.73%)
Oct 18, 2017 15.02 15.24 14.90 15.02 1,057,609 +0.00(+0.00%)
Oct 17, 2017 14.99 15.13 14.98 15.02 959,972 -0.02(-0.10%)
Oct 16, 2017 15.18 15.24 14.94 15.04 917,408 -0.14(-0.93%)
Oct 13, 2017 15.18 15.24 15.01 15.18 1,370,355 +0.11(+0.73%)
Oct 12, 2017 14.95 15.11 14.95 15.07 899,896 +0.09(+0.63%)
Oct 11, 2017 14.97 15.13 14.95 14.98 955,572 -0.01(-0.05%)
Oct 10, 2017 14.96 15.11 14.92 14.99 847,523 +0.13(+0.84%)
Oct 09, 2017 14.83 14.98 14.75 14.86 1,377,588 +0.03(+0.21%)
Oct 06, 2017 14.88 14.92 14.71 14.83 1,153,550 -0.10(-0.68%)
Oct 05, 2017 14.88 15.09 14.88 14.93 1,146,513 +0.03(+0.21%)
Oct 04, 2017 14.92 15.00 14.81 14.90 1,088,709 +0.03(+0.21%)
Oct 03, 2017 14.85 14.88 14.72 14.87 997,295 -0.01(-0.05%)
Oct 02, 2017 14.92 14.92 14.79 14.88 1,307,855 +0.00(+0.00%)
Sep 29, 2017 14.88 14.96 14.77 14.88 1,420,907 -0.02(-0.11%)
Sep 28, 2017 14.90 14.93 14.79 14.89 1,372,052 +0.03(+0.21%)
Sep 27, 2017 15.17 15.19 14.81 14.86 1,712,190 -0.35(-2.31%)
Sep 26, 2017 15.06 15.23 15.06 15.21 1,272,035 +0.15(+0.99%)
Sep 25, 2017 14.86 15.24 14.86 15.06 1,125,112 +0.21(+1.42%)
Sep 22, 2017 14.88 14.91 14.77 14.85 1,422,307 +0.07(+0.48%)
Sep 21, 2017 15.07 15.17 14.76 14.78 2,207,726 -0.28(-1.87%)
Sep 20, 2017 15.15 15.20 15.01 15.06 1,042,444 -0.08(-0.52%)
Sep 19, 2017 15.31 15.31 15.12 15.14 1,836,064 -0.19(-1.23%)
Sep 18, 2017 15.49 15.53 15.26 15.33 1,065,208 -0.20(-1.26%)
Sep 15, 2017 15.48 15.59 15.30 15.53 2,079,479 -0.12(-0.75%)
Sep 14, 2017 15.41 15.65 15.36 15.64 662,494 +0.20(+1.27%)
Sep 13, 2017 15.37 15.46 15.27 15.45 1,143,879 +0.14(+0.91%)
Sep 12, 2017 15.46 15.60 15.23 15.31 976,777 -0.21(-1.35%)
Sep 11, 2017 15.54 15.70 15.48 15.52 794,012 -0.04(-0.25%)
Sep 08, 2017 15.65 15.71 15.50 15.56 1,071,247 -0.12(-0.79%)
Sep 07, 2017 15.71 15.80 15.63 15.68 813,495 -0.02(-0.10%)
Sep 06, 2017 15.51 15.92 15.51 15.70 1,092,526 +0.20(+1.30%)
Sep 05, 2017 15.46 15.63 15.41 15.49 973,430 +0.04(+0.25%)
Sep 01, 2017 15.38 15.56 15.31 15.46 817,732 +0.08(+0.50%)
Aug 31, 2017 15.40 15.58 15.35 15.38 938,700 +0.03(+0.20%)
Aug 30, 2017 15.23 15.35 15.11 15.35 462,103 +0.10(+0.66%)
Aug 29, 2017 15.39 15.45 15.19 15.25 956,038 -0.15(-1.01%)
Aug 28, 2017 15.70 15.75 15.31 15.40 1,010,771 -0.26(-1.68%)
Aug 25, 2017 15.56 15.77 15.42 15.66 715,621 +0.15(+0.95%)
Aug 24, 2017 15.68 15.91 15.49 15.52 1,157,689 -0.12(-0.74%)
Aug 23, 2017 15.48 15.70 15.40 15.63 672,460 +0.08(+0.50%)
Aug 22, 2017 15.60 15.69 15.52 15.56 509,158 -0.09(-0.55%)
Aug 21, 2017 15.28 15.67 15.26 15.64 740,684 +0.35(+2.28%)
Aug 18, 2017 15.42 15.59 15.27 15.29 940,930 -0.24(-1.55%)
Aug 17, 2017 15.76 15.76 15.50 15.53 943,566 -0.08(-0.50%)
Aug 16, 2017 15.60 15.75 15.57 15.61 645,457 +0.07(+0.45%)
Aug 15, 2017 15.81 15.83 15.48 15.54 660,473 -0.33(-2.10%)
Aug 14, 2017 15.57 15.89 15.44 15.87 693,699 +0.35(+2.25%)
Aug 11, 2017 15.65 15.66 15.40 15.53 923,411 -0.11(-0.69%)
Aug 10, 2017 15.75 15.80 15.63 15.63 565,384 -0.18(-1.13%)
Aug 09, 2017 15.77 15.86 15.64 15.81 766,874 +0.07(+0.44%)
Aug 08, 2017 15.85 15.92 15.60 15.74 649,541 -0.13(-0.83%)
Aug 07, 2017 15.76 15.87 15.63 15.87 580,432 +0.12(+0.74%)
Aug 04, 2017 15.59 15.82 15.59 15.76 758,487 +0.18(+1.14%)
Aug 03, 2017 15.64 15.77 15.53 15.58 777,352 -0.08(-0.49%)
Aug 02, 2017 15.85 15.85 15.62 15.66 1,203,975 -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.