Skip to main content
Retail Opportunity Investments Corp. (ROIC)
NASDAQ: ROIC · Real-Time Price · USD
17.41
+0.01 (0.06%)
Dec 3, 2024, 2:08 PM EST - Market open

ROIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202417.4117.4517.4017.4017.40-969,081
Nov 29, 202417.4117.4217.4017.4017.400.06%766,437
Nov 27, 202417.4117.4317.3917.3917.39-0.11%964,608
Nov 26, 202417.4017.4117.3817.4117.410.06%1,360,147
Nov 25, 202417.3917.4117.3817.4017.400.17%1,000,861
Nov 22, 202417.4017.4117.3717.3717.37-0.06%1,020,500
Nov 21, 202417.3717.4217.3717.3817.380.06%1,103,235
Nov 20, 202417.3817.4017.3517.3717.37-0.06%407,243
Nov 19, 202417.3517.3817.3417.3817.380.06%2,416,957
Nov 18, 202417.3417.3717.3417.3717.370.12%2,064,662
Nov 15, 202417.3517.3617.3317.3517.350.12%1,466,806
Nov 14, 202417.3317.3617.3317.3317.33-1,698,228
Nov 13, 202417.3517.3517.3317.3317.33-0.06%2,069,926
Nov 12, 202417.3417.3517.3317.3417.34-2,604,295
Nov 11, 202417.3317.3617.3217.3417.340.06%3,359,412
Nov 8, 202417.3417.3917.3217.3317.330.06%7,181,846
Nov 7, 202417.3517.3817.3217.3217.32-0.17%10,783,941
Nov 6, 202416.8017.4016.6217.3517.354.58%35,079,086
Nov 5, 202416.4116.9016.4116.5916.59-1.25%1,734,878
Nov 4, 202417.0017.1716.5416.8016.807.76%1,896,886
Nov 1, 202415.5715.7215.5115.5915.590.58%652,719
Oct 31, 202415.5515.6415.4315.5015.50-0.32%854,205
Oct 30, 202415.1515.6615.1215.5515.550.26%640,595
Oct 29, 202415.6615.6615.4615.5115.51-0.96%320,145
Oct 28, 202415.7515.8515.6415.6615.660.19%363,229
Oct 25, 202415.8615.9015.6115.6315.63-1.45%572,840
Oct 24, 202415.4816.0215.4815.8615.86-0.19%1,223,048
Oct 23, 202415.4416.0315.2415.8915.891.40%1,076,223
Oct 22, 202415.6615.8215.6315.6715.67-0.25%603,511
Oct 21, 202416.1216.1215.6415.7115.71-2.78%449,368
Oct 18, 202416.0916.2816.0316.1616.160.56%555,964
Oct 17, 202416.0316.1015.9116.0716.070.06%337,571
Oct 16, 202416.0316.1515.9916.0616.060.82%713,172
Oct 15, 202415.7216.0615.7215.9315.931.59%520,092
Oct 14, 202415.6115.7215.4415.6815.680.26%375,953
Oct 11, 202415.4915.6515.4715.6415.641.30%476,299
Oct 10, 202415.4415.5215.3115.4415.44-0.77%543,070
Oct 9, 202415.4615.6015.4215.5615.560.45%537,673
Oct 8, 202415.4415.5215.3115.4915.490.52%529,890
Oct 7, 202415.4915.4915.3015.4115.41-1.03%434,723
Oct 4, 202415.5015.5715.2915.5715.570.32%564,182
Oct 3, 202415.4515.5315.3015.5215.520.13%464,220
Oct 2, 202415.6215.7215.4115.5015.50-1.27%633,824
Oct 1, 202415.7315.7515.5815.7015.70-0.19%456,276
Sep 30, 202415.5915.8315.5115.7315.730.64%672,775
Sep 27, 202415.6015.7215.4515.6315.631.03%647,353
Sep 26, 202415.6415.6715.4515.4715.47-0.58%695,265
Sep 25, 202415.7815.7915.5515.5615.56-1.21%678,366
Sep 24, 202415.8215.9915.7515.7515.75-0.63%655,633
Sep 23, 202415.8015.9815.7415.8515.850.83%1,232,456
Sep 20, 202415.6315.8715.6315.7215.72-1.50%2,949,202
Sep 19, 202415.9515.9815.6715.9615.811.53%1,447,805
Sep 18, 202415.7915.9915.6915.7215.57-0.63%1,248,121
Sep 17, 202415.9516.0115.7715.8215.67-0.69%887,851
Sep 16, 202416.0016.2115.8515.9315.78-0.25%788,551
Sep 13, 202415.8115.9815.7115.9715.821.91%1,015,562
Sep 12, 202415.2215.8015.1915.6715.523.36%1,304,328
Sep 11, 202414.8915.1914.7215.1615.021.13%888,859
Sep 10, 202414.9915.0114.8014.9914.85-660,404
Sep 9, 202415.0415.0414.7014.9914.85-0.79%1,158,142
Sep 6, 202415.2115.2115.0015.1114.97-0.46%592,147
Sep 5, 202415.2215.4215.1115.1815.040.33%943,594
Sep 4, 202415.0715.3214.9515.1314.990.67%1,373,457
Sep 3, 202415.1815.1915.0015.0314.89-1.70%1,650,272
Aug 30, 202415.5215.5815.2315.2915.15-1.42%1,467,352
Aug 29, 202415.7215.7515.3815.5115.36-0.89%646,668
Aug 28, 202415.6715.7415.5915.6515.50-0.38%528,283
Aug 27, 202415.7115.7515.5915.7115.560.06%548,227
Aug 26, 202415.5415.7315.5215.7015.551.23%505,650
Aug 23, 202415.2715.5815.2715.5115.361.91%611,328
Aug 22, 202415.0615.3715.0515.2215.080.79%371,301
Aug 21, 202415.0715.1614.9915.1014.960.33%596,789
Aug 20, 202415.1915.2915.0215.0514.91-0.73%959,666
Aug 19, 202415.2715.3515.1315.1615.02-0.26%650,681
Aug 16, 202415.2915.4815.1715.2015.06-0.20%970,017
Aug 15, 202415.2415.2615.1415.2315.090.59%887,199
Aug 14, 202415.1615.2615.1315.1415.00-0.33%458,724
Aug 13, 202415.2215.2915.0415.1915.050.20%1,120,562
Aug 12, 202415.2015.2615.0315.1615.02-0.59%789,230
Aug 9, 202415.1415.2615.1015.2515.110.79%598,897
Aug 8, 202415.0715.2815.0415.1314.990.20%774,122
Aug 7, 202415.2015.2714.9815.1014.96-0.20%779,621
Aug 6, 202414.9015.3314.9015.1314.990.60%1,212,406
Aug 5, 202415.0015.2914.7515.0414.90-1.31%1,652,063
Aug 2, 202415.0115.3214.9815.2415.100.73%2,861,855
Aug 1, 202415.1415.2714.9515.1314.991.20%1,687,919
Jul 31, 202415.5715.7314.8614.9514.81-5.02%5,765,421
Jul 30, 202413.0915.7512.9815.7415.5920.71%13,343,850
Jul 29, 202412.8813.0612.7913.0412.921.87%696,297
Jul 26, 202412.7712.8812.6012.8012.681.43%1,251,852
Jul 25, 202413.0013.0912.6012.6212.50-2.02%1,817,103
Jul 24, 202413.1913.4212.8812.8812.76-4.45%1,728,835
Jul 23, 202413.6713.6713.4013.4813.35-1.17%959,336
Jul 22, 202413.3813.6713.3613.6413.512.17%983,594
Jul 19, 202413.5113.5113.3013.3513.22-0.96%759,800
Jul 18, 202413.3713.7313.3613.4813.350.07%1,371,619
Jul 17, 202413.3013.6113.3013.4713.341.05%1,540,068
Jul 16, 202413.2513.3813.1913.3313.201.29%751,172
Jul 15, 202413.0613.1813.0213.1613.041.15%696,053
Jul 12, 202413.0313.1712.9813.0112.890.70%631,102