Retail Opportunity Investments (ROIC) Historical Stock Data
17.48 ↓0.01 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROIC is up 0.03% a day on average. There have been 19 days where Retail Opportunity Investments closed green and 11 days where ROIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 17.49 | 17.48 | ↓$0.01 (-0.06%) | 17.46 | 17.50 | 1.48M |
| 2025-02-06 | 17.49 | 17.49 | ↑$0.00 (0.00%) | 17.48 | 17.49 | 1.07M |
| 2025-02-05 | 17.47 | 17.48 | ↑$0.01 (0.06%) | 17.46 | 17.49 | 0.91M |
| 2025-02-04 | 17.47 | 17.47 | ↑$0.00 (0.00%) | 17.46 | 17.48 | 1.14M |
| 2025-02-03 | 17.45 | 17.46 | ↑$0.01 (0.06%) | 17.45 | 17.48 | 1.19M |
| 2025-01-31 | 17.45 | 17.47 | ↑$0.02 (0.11%) | 17.44 | 17.47 | 1.24M |
| 2025-01-30 | 17.47 | 17.44 | ↓$0.03 (-0.17%) | 17.43 | 17.48 | 0.93M |
| 2025-01-29 | 17.46 | 17.45 | ↓$0.01 (-0.06%) | 17.45 | 17.47 | 0.94M |
| 2025-01-28 | 17.47 | 17.47 | ↑$0.00 (0.00%) | 17.45 | 17.47 | 758.62K |
| 2025-01-27 | 17.45 | 17.47 | ↑$0.02 (0.11%) | 17.44 | 17.47 | 1.38M |
| 2025-01-24 | 17.43 | 17.44 | ↑$0.01 (0.06%) | 17.43 | 17.45 | 515.82K |
| 2025-01-23 | 17.46 | 17.45 | ↓$0.01 (-0.06%) | 17.43 | 17.46 | 754.23K |
| 2025-01-22 | 17.41 | 17.44 | ↑$0.03 (0.17%) | 17.41 | 17.45 | 1.54M |
| 2025-01-21 | 17.42 | 17.41 | ↓$0.01 (-0.06%) | 17.40 | 17.43 | 2.07M |
| 2025-01-17 | 17.41 | 17.45 | ↑$0.04 (0.23%) | 17.39 | 17.45 | 1.36M |
| 2025-01-16 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 17.39 | 17.42 | 1.04M |
| 2025-01-15 | 17.39 | 17.41 | ↑$0.02 (0.12%) | 17.36 | 17.41 | 0.96M |
| 2025-01-14 | 17.37 | 17.38 | ↑$0.01 (0.06%) | 17.34 | 17.39 | 1.87M |
| 2025-01-13 | 17.31 | 17.36 | ↑$0.05 (0.29%) | 17.31 | 17.39 | 2.13M |
| 2025-01-10 | 17.38 | 17.35 | ↓$0.03 (-0.17%) | 16.98 | 17.42 | 7.56M |
| 2025-01-08 | 17.40 | 17.39 | ↓$0.01 (-0.06%) | 17.38 | 17.43 | 1.56M |
| 2025-01-07 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 17.39 | 17.41 | 894.95K |
| 2025-01-06 | 17.37 | 17.42 | ↑$0.05 (0.29%) | 17.37 | 17.42 | 857.87K |
| 2025-01-03 | 17.36 | 17.38 | ↑$0.02 (0.12%) | 17.36 | 17.39 | 661.75K |
| 2025-01-02 | 17.37 | 17.36 | ↓$0.01 (-0.06%) | 17.36 | 17.38 | 1.38M |
| 2024-12-31 | 17.40 | 17.36 | ↓$0.04 (-0.23%) | 17.36 | 17.40 | 879.15K |
| 2024-12-30 | 17.35 | 17.38 | ↑$0.03 (0.17%) | 17.34 | 17.38 | 485.80K |
| 2024-12-27 | 17.35 | 17.35 | ↑$0.00 (0.00%) | 17.35 | 17.38 | 1M |
| 2024-12-26 | 17.35 | 17.35 | ↑$0.00 (0.00%) | 17.32 | 17.38 | 354.96K |
| 2024-12-24 | 17.32 | 17.38 | ↑$0.06 (0.35%) | 17.32 | 17.39 | 234.64K |
Create an account or log in to view more rows.
$ROIC Stair stepping nicely
$ROIC has just been halted from trading.
$ROIC looking good today??
$ROIC Now I'm worried....
$ROIC gets me every time lol
$ROIC to the moon!!! lfG
$ROIC hot trash
$ROIC ugh oh
we heatin back up
$ROIC added
$ROIC I blocked some bears and I liked it!