Skip to main content
Retail Opportunity Investments Corp. (ROIC)
NASDAQ: ROIC · Real-Time Price · USD
17.45
+0.06 (0.35%)
Jan 17, 2025, 4:00 PM EST - Market closed

ROIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.4117.4517.3917.4517.450.35%1,361,068
Jan 16, 202517.4117.4217.3917.3917.39-0.11%1,036,808
Jan 15, 202517.3917.4117.3617.4117.410.17%964,464
Jan 14, 202517.3717.3917.3417.3817.380.12%1,865,379
Jan 13, 202517.3117.3917.3117.3617.360.06%2,130,026
Jan 10, 202517.3817.4216.9817.3517.35-0.23%7,563,203
Jan 8, 202517.4017.4317.3817.3917.39-1,560,176
Jan 7, 202517.4117.4117.3917.3917.39-0.17%894,950
Jan 6, 202517.3717.4217.3717.4217.420.23%857,872
Jan 3, 202517.3617.3917.3617.3817.380.12%661,751
Jan 2, 202517.3717.3817.3617.3617.36-1,376,630
Dec 31, 202417.4017.4017.3617.3617.36-0.12%879,145
Dec 30, 202417.3517.3817.3417.3817.380.17%485,800
Dec 27, 202417.3517.3817.3517.3517.35-996,992
Dec 26, 202417.3517.3817.3217.3517.35-0.17%354,959
Dec 24, 202417.3217.3917.3217.3817.380.29%234,642
Dec 23, 202417.3017.3417.3017.3317.330.12%615,735
Dec 20, 202417.2817.3417.2717.3117.31-0.52%3,799,251
Dec 19, 202417.4417.4517.3717.4017.25-0.17%1,432,019
Dec 18, 202417.4617.4717.4217.4317.28-0.11%2,583,571
Dec 17, 202417.4617.4717.4417.4517.30-0.11%1,335,186
Dec 16, 202417.4517.4717.4517.4717.320.17%631,787
Dec 13, 202417.4517.4717.4417.4417.29-1,126,459
Dec 12, 202417.4617.4717.4417.4417.29-0.06%823,986
Dec 11, 202417.4717.4817.4517.4517.30-0.06%1,278,296
Dec 10, 202417.4517.4717.4417.4617.310.11%1,209,749
Dec 9, 202417.4517.4617.4317.4417.29-1,264,476
Dec 6, 202417.4717.4817.4317.4417.29-0.06%939,391
Dec 5, 202417.4317.5217.4317.4517.300.11%458,042
Dec 4, 202417.4217.4917.4117.4317.280.11%985,144
Dec 3, 202417.4217.4317.4117.4117.260.06%837,759
Dec 2, 202417.4117.4517.4017.4017.25-969,082
Nov 29, 202417.4117.4217.4017.4017.250.06%766,437
Nov 27, 202417.4117.4317.3917.3917.24-0.11%964,608
Nov 26, 202417.4017.4117.3817.4117.260.06%1,360,147
Nov 25, 202417.3917.4117.3817.4017.250.17%1,000,861
Nov 22, 202417.4017.4117.3717.3717.22-0.06%1,020,500
Nov 21, 202417.3717.4217.3717.3817.230.06%1,103,235
Nov 20, 202417.3817.4017.3517.3717.22-0.06%407,243
Nov 19, 202417.3517.3817.3417.3817.230.06%2,416,957
Nov 18, 202417.3417.3717.3417.3717.220.12%2,064,662
Nov 15, 202417.3517.3617.3317.3517.200.12%1,466,806
Nov 14, 202417.3317.3617.3317.3317.18-1,698,228
Nov 13, 202417.3517.3517.3317.3317.18-0.06%2,069,926
Nov 12, 202417.3417.3517.3317.3417.19-2,604,295
Nov 11, 202417.3317.3617.3217.3417.190.06%3,359,412
Nov 8, 202417.3417.3917.3217.3317.180.06%7,181,846
Nov 7, 202417.3517.3817.3217.3217.17-0.17%10,783,941
Nov 6, 202416.8017.4016.6217.3517.204.58%35,079,086
Nov 5, 202416.4116.9016.4116.5916.45-1.25%1,734,878
Nov 4, 202417.0017.1716.5416.8016.667.76%1,896,886
Nov 1, 202415.5715.7215.5115.5915.460.58%652,719
Oct 31, 202415.5515.6415.4315.5015.37-0.32%854,205
Oct 30, 202415.1515.6615.1215.5515.420.26%640,595
Oct 29, 202415.6615.6615.4615.5115.38-0.96%320,145
Oct 28, 202415.7515.8515.6415.6615.530.19%363,229
Oct 25, 202415.8615.9015.6115.6315.50-1.45%572,840
Oct 24, 202415.4816.0215.4815.8615.72-0.19%1,223,048
Oct 23, 202415.4416.0315.2415.8915.751.40%1,076,223
Oct 22, 202415.6615.8215.6315.6715.54-0.25%603,511
Oct 21, 202416.1216.1215.6415.7115.58-2.78%449,368
Oct 18, 202416.0916.2816.0316.1616.020.56%555,964
Oct 17, 202416.0316.1015.9116.0715.930.06%337,571
Oct 16, 202416.0316.1515.9916.0615.920.82%713,172
Oct 15, 202415.7216.0615.7215.9315.791.59%520,092
Oct 14, 202415.6115.7215.4415.6815.550.26%375,953
Oct 11, 202415.4915.6515.4715.6415.511.30%476,299
Oct 10, 202415.4415.5215.3115.4415.31-0.77%543,070
Oct 9, 202415.4615.6015.4215.5615.430.45%537,673
Oct 8, 202415.4415.5215.3115.4915.360.52%529,890
Oct 7, 202415.4915.4915.3015.4115.28-1.03%434,723
Oct 4, 202415.5015.5715.2915.5715.440.32%564,182
Oct 3, 202415.4515.5315.3015.5215.390.13%464,220
Oct 2, 202415.6215.7215.4115.5015.37-1.27%633,824
Oct 1, 202415.7315.7515.5815.7015.57-0.19%456,276
Sep 30, 202415.5915.8315.5115.7315.600.64%672,775
Sep 27, 202415.6015.7215.4515.6315.501.03%647,353
Sep 26, 202415.6415.6715.4515.4715.34-0.58%695,265
Sep 25, 202415.7815.7915.5515.5615.43-1.21%678,366
Sep 24, 202415.8215.9915.7515.7515.62-0.63%655,633
Sep 23, 202415.8015.9815.7415.8515.710.83%1,232,456
Sep 20, 202415.6315.8715.6315.7215.59-1.50%2,949,202
Sep 19, 202415.9515.9815.6715.9615.671.53%1,447,805
Sep 18, 202415.7915.9915.6915.7215.44-0.63%1,248,121
Sep 17, 202415.9516.0115.7715.8215.54-0.69%887,851
Sep 16, 202416.0016.2115.8515.9315.64-0.25%788,551
Sep 13, 202415.8115.9815.7115.9715.681.91%1,015,562
Sep 12, 202415.2215.8015.1915.6715.393.36%1,304,328
Sep 11, 202414.8915.1914.7215.1614.891.13%888,859
Sep 10, 202414.9915.0114.8014.9914.72-660,404
Sep 9, 202415.0415.0414.7014.9914.72-0.79%1,158,142
Sep 6, 202415.2115.2115.0015.1114.84-0.46%592,147
Sep 5, 202415.2215.4215.1115.1814.910.33%943,594
Sep 4, 202415.0715.3214.9515.1314.860.67%1,373,457
Sep 3, 202415.1815.1915.0015.0314.76-1.70%1,650,272
Aug 30, 202415.5215.5815.2315.2915.02-1.42%1,467,352
Aug 29, 202415.7215.7515.3815.5115.23-0.89%646,668
Aug 28, 202415.6715.7415.5915.6515.37-0.38%528,283
Aug 27, 202415.7115.7515.5915.7115.430.06%548,227
Aug 26, 202415.5415.7315.5215.7015.421.23%505,650