Retail Opportunity Investments (ROIC) Historical Stock Data
12.25 ↓0.11 (-0.89%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ROIC is up 0.19% a day on average. There have been 18 days where Retail Opportunity Investments closed green and 12 days where ROIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.43 | 12.25 | ↓$0.18 (-1.45%) | 12.22 | 12.55 | 1.07M |
| 2024-04-25 | 12.24 | 12.36 | ↑$0.12 (0.98%) | 12.16 | 12.39 | 1M |
| 2024-04-24 | 12.43 | 12.40 | ↓$0.03 (-0.24%) | 12.34 | 12.66 | 1M |
| 2024-04-23 | 12.35 | 12.53 | ↑$0.18 (1.46%) | 12.32 | 12.63 | 855.83K |
| 2024-04-22 | 12.32 | 12.40 | ↑$0.08 (0.65%) | 12.25 | 12.43 | 1.33M |
| 2024-04-19 | 12.07 | 12.28 | ↑$0.21 (1.74%) | 12.01 | 12.34 | 0.91M |
| 2024-04-18 | 11.99 | 12.09 | ↑$0.10 (0.83%) | 11.93 | 12.44 | 838.81K |
| 2024-04-17 | 12.09 | 11.98 | ↓$0.11 (-0.91%) | 11.97 | 12.39 | 1.05M |
| 2024-04-16 | 12.26 | 12.09 | ↓$0.17 (-1.39%) | 12.02 | 12.29 | 781.38K |
| 2024-04-15 | 12.44 | 12.32 | ↓$0.12 (-0.96%) | 12.24 | 12.62 | 1.05M |
| 2024-04-12 | 12.28 | 12.43 | ↑$0.15 (1.22%) | 12.24 | 12.44 | 1.23M |
| 2024-04-11 | 12.49 | 12.31 | ↓$0.18 (-1.44%) | 12.26 | 12.49 | 1.51M |
| 2024-04-10 | 12.41 | 12.40 | ↓$0.01 (-0.08%) | 12.28 | 12.56 | 2.11M |
| 2024-04-09 | 12.49 | 12.81 | ↑$0.32 (2.56%) | 12.47 | 12.83 | 1.57M |
| 2024-04-08 | 12.35 | 12.45 | ↑$0.10 (0.81%) | 12.30 | 12.46 | 837.86K |
| 2024-04-05 | 11.88 | 12.26 | ↑$0.38 (3.20%) | 11.88 | 12.35 | 1.84M |
| 2024-04-04 | 12.52 | 12.35 | ↓$0.17 (-1.36%) | 12.29 | 12.58 | 567.91K |
| 2024-04-03 | 12.28 | 12.42 | ↑$0.14 (1.14%) | 12.24 | 12.43 | 623.20K |
| 2024-04-02 | 12.41 | 12.34 | ↓$0.07 (-0.56%) | 12.25 | 12.54 | 0.98M |
| 2024-04-01 | 12.87 | 12.53 | ↓$0.34 (-2.64%) | 12.53 | 12.87 | 688.53K |
| 2024-03-28 | 12.74 | 12.82 | ↑$0.08 (0.63%) | 12.70 | 12.92 | 0.94M |
| 2024-03-27 | 12.61 | 12.70 | ↑$0.09 (0.71%) | 12.57 | 12.82 | 1.11M |
| 2024-03-26 | 12.38 | 12.48 | ↑$0.10 (0.81%) | 12.33 | 12.50 | 1.34M |
| 2024-03-25 | 12.50 | 12.33 | ↓$0.17 (-1.36%) | 12.31 | 12.59 | 829.17K |
| 2024-03-22 | 12.90 | 12.47 | ↓$0.43 (-3.33%) | 12.45 | 12.93 | 1.05M |
| 2024-03-21 | 12.81 | 12.85 | ↑$0.04 (0.31%) | 12.73 | 12.92 | 1.01M |
| 2024-03-20 | 12.49 | 12.76 | ↑$0.27 (2.16%) | 12.46 | 12.82 | 783.60K |
| 2024-03-19 | 12.56 | 12.57 | ↑$0.01 (0.08%) | 12.49 | 12.70 | 0.98M |
| 2024-03-18 | 12.51 | 12.61 | ↑$0.10 (0.80%) | 12.49 | 12.66 | 836.32K |
| 2024-03-15 | 12.41 | 12.56 | ↑$0.15 (1.21%) | 12.35 | 12.59 | 2.31M |
Create an account or log in to view more rows.
$ROIC I blocked some bears and I liked it!
$ROIC This is how I feel everyday holding this gem.
$ROIC Just buy and hold
$ROIC wow! I sold too early
$ROIC this is my only green stonk!
I really like this stonk.
$ROIC in it to win it
$ROIC out of the way
$ROIC let’s gooooo
$ROIC cant wait for next week
$ROIC upupup!