Retail Opp Invts Corp (NQ: ROIC )

15.81 +0.09 (+0.57%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.02 15.25 15.02 15.24 1,128,291 +0.18(+1.17%)
Dec 30, 2019 15.09 15.18 15.02 15.06 789,390 -0.04(-0.29%)
Dec 27, 2019 14.95 15.16 14.95 15.10 1,352,929 +0.15(+1.01%)
Dec 26, 2019 14.96 15.00 14.86 14.95 554,360 +0.03(+0.23%)
Dec 24, 2019 14.88 14.99 14.82 14.92 852,999 +0.02(+0.12%)
Dec 23, 2019 14.98 15.00 14.87 14.90 864,015 -0.04(-0.29%)
Dec 20, 2019 14.99 15.04 14.92 14.94 3,976,027 -0.01(-0.06%)
Dec 19, 2019 15.00 15.00 14.90 14.95 1,279,609 +0.00(+0.00%)
Dec 18, 2019 14.86 15.02 14.86 14.95 2,795,206 +0.11(+0.76%)
Dec 17, 2019 14.93 14.95 14.77 14.84 1,437,630 -0.08(-0.55%)
Dec 16, 2019 14.76 14.98 14.73 14.92 1,049,024 +0.12(+0.79%)
Dec 13, 2019 14.92 14.96 14.66 14.80 1,313,287 -0.06(-0.42%)
Dec 12, 2019 15.17 15.24 14.84 14.87 1,808,344 -0.29(-1.89%)
Dec 11, 2019 15.46 15.46 15.08 15.15 1,904,705 -0.29(-1.85%)
Dec 10, 2019 15.47 15.56 15.40 15.44 1,416,677 -0.03(-0.17%)
Dec 09, 2019 15.40 15.49 15.33 15.46 951,964 +0.06(+0.39%)
Dec 06, 2019 15.55 15.62 15.39 15.40 1,243,420 -0.06(-0.39%)
Dec 05, 2019 15.47 15.48 15.34 15.46 2,050,081 +0.01(+0.05%)
Dec 04, 2019 15.24 15.50 15.20 15.46 1,107,952 +0.17(+1.12%)
Dec 03, 2019 15.23 15.30 15.18 15.29 897,331 +0.04(+0.28%)
Dec 02, 2019 15.53 15.55 15.22 15.24 1,162,147 -0.32(-2.03%)
Nov 29, 2019 15.52 15.60 15.50 15.56 916,914 +0.02(+0.11%)
Nov 27, 2019 15.34 15.55 15.31 15.54 1,168,271 +0.21(+1.39%)
Nov 26, 2019 15.28 15.41 15.23 15.33 1,654,308 +0.09(+0.59%)
Nov 25, 2019 15.11 15.31 15.11 15.24 1,176,706 +0.11(+0.70%)
Nov 22, 2019 15.16 15.20 14.93 15.13 968,967 -0.03(-0.22%)
Nov 21, 2019 15.44 15.47 15.16 15.17 731,418 -0.28(-1.82%)
Nov 20, 2019 15.54 15.63 14.94 15.45 1,921,495 -0.12(-0.79%)
Nov 19, 2019 15.59 15.62 15.49 15.57 1,309,653 +0.01(+0.08%)
Nov 18, 2019 15.65 15.66 15.53 15.56 927,519 -0.07(-0.44%)
Nov 15, 2019 15.50 15.65 15.41 15.63 2,076,627 +0.17(+1.10%)
Nov 14, 2019 15.39 15.49 15.35 15.46 831,518 +0.14(+0.95%)
Nov 13, 2019 15.29 15.40 15.21 15.31 1,344,147 +0.00(+0.00%)
Nov 12, 2019 15.52 15.61 15.29 15.31 696,891 -0.20(-1.32%)
Nov 11, 2019 15.46 15.52 15.38 15.52 656,662 +0.07(+0.44%)
Nov 08, 2019 15.40 15.52 15.37 15.45 1,238,731 +0.00(+0.03%)
Nov 07, 2019 15.68 15.84 15.40 15.44 829,947 -0.23(-1.50%)
Nov 06, 2019 15.67 15.80 15.63 15.68 962,224 +0.03(+0.22%)
Nov 05, 2019 15.85 15.92 15.60 15.64 766,565 -0.20(-1.29%)
Nov 04, 2019 15.95 16.00 15.82 15.85 896,189 -0.13(-0.80%)
Nov 01, 2019 15.94 15.99 15.81 15.98 918,086 +0.06(+0.35%)
Oct 31, 2019 15.93 16.09 15.87 15.92 1,380,405 -0.14(-0.88%)
Oct 30, 2019 15.87 16.13 15.87 16.06 1,490,425 +0.20(+1.24%)
Oct 29, 2019 16.08 16.08 15.63 15.87 2,495,248 -0.12(-0.75%)
Oct 28, 2019 16.09 16.11 15.94 15.98 1,161,538 -0.07(-0.43%)
Oct 25, 2019 16.00 16.10 15.93 16.05 1,028,759 +0.02(+0.11%)
Oct 24, 2019 16.21 16.21 15.97 16.04 631,031 -0.15(-0.95%)
Oct 23, 2019 16.21 16.36 16.04 16.19 1,396,543 +0.03(+0.16%)
Oct 22, 2019 16.17 16.19 16.02 16.16 1,406,762 +0.03(+0.21%)
Oct 21, 2019 15.83 16.15 15.83 16.13 1,118,247 +0.36(+2.27%)
Oct 18, 2019 15.63 15.79 15.58 15.77 756,064 +0.09(+0.60%)
Oct 17, 2019 15.77 15.85 15.65 15.68 1,441,703 -0.08(-0.49%)
Oct 16, 2019 15.79 15.83 15.68 15.75 737,415 -0.00(-0.03%)
Oct 15, 2019 15.81 15.89 15.67 15.76 823,167 +0.04(+0.27%)
Oct 14, 2019 15.73 15.77 15.63 15.72 661,832 -0.01(-0.05%)
Oct 11, 2019 15.53 15.78 15.52 15.72 1,502,984 +0.26(+1.68%)
Oct 10, 2019 15.55 15.58 15.41 15.46 1,168,381 -0.07(-0.44%)
Oct 09, 2019 15.63 15.71 15.49 15.53 1,186,694 -0.09(-0.55%)
Oct 08, 2019 15.61 15.70 15.54 15.62 1,139,453 +0.00(+0.00%)
Oct 07, 2019 15.51 15.68 15.43 15.62 1,439,241 +0.06(+0.41%)
Oct 04, 2019 15.46 15.56 15.40 15.55 782,794 +0.12(+0.80%)
Oct 03, 2019 15.52 15.58 15.34 15.43 1,099,823 -0.08(-0.52%)
Oct 02, 2019 15.60 15.60 15.41 15.51 754,581 -0.08(-0.52%)
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.