Retail Oppurtunity Investments Corporation (ROIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.985 | 15.0492797574 | 13.19 | 15.75 | 12.595 | 3767515 | 14.88115179 | CS |
| 4 | 2.615 | 20.8200636943 | 12.56 | 15.75 | 12.275 | 1590757 | 14.22228925 | CS |
| 12 | 2.645 | 21.1093375898 | 12.53 | 15.75 | 11.87 | 1032433 | 13.34816981 | CS |
| 26 | 1.345 | 9.72523499638 | 13.83 | 15.75 | 11.87 | 1121486 | 13.02019491 | CS |
| 52 | 0.505 | 3.44239945467 | 14.67 | 15.75 | 10.985 | 1155246 | 13.08497633 | CS |
| 156 | -2.645 | -14.8428731762 | 17.82 | 20.09 | 10.985 | 1074375 | 15.07776416 | CS |
| 260 | -3.025 | -16.6208791209 | 18.2 | 20.09 | 5.8402 | 1152728 | 14.46868401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 15.74 | 2.7 | 20.71 | 13.09 | 15.75 | 12.98 | 13342098 |
| 1722292500 | 13.04 | 0.24 | 1.87 | 12.88 | 13.06 | 12.79 | 696297 |
| 1722033300 | 12.8 | 0.18 | 1.43 | 12.77 | 12.88 | 12.595 | 1251852 |
| 1721946900 | 12.62 | -0.26 | -2.02 | 13 | 13.085 | 12.6 | 1818495 |
| 1721860500 | 12.88 | -0.6 | -4.45 | 13.19 | 13.42 | 12.88 | 1728835 |
| 1721774100 | 13.48 | -0.16 | -1.17 | 13.67 | 13.67 | 13.4 | 959336 |
| 1721687700 | 13.64 | 0.29 | 2.17 | 13.38 | 13.67 | 13.36 | 983594 |
| 1721428500 | 13.35 | -0.13 | -0.96 | 13.51 | 13.51 | 13.3 | 759800 |
| 1721342100 | 13.48 | 0.01 | 0.07 | 13.37 | 13.73 | 13.355 | 1371619 |
| 1721255700 | 13.47 | 0.14 | 1.05 | 13.3 | 13.605 | 13.3 | 1540068 |
| 1721169300 | 13.33 | 0.17 | 1.29 | 13.25 | 13.38 | 13.185 | 751172 |
| 1721082900 | 13.16 | 0.15 | 1.15 | 13.06 | 13.175 | 13.02 | 696053 |
| 1720823700 | 13.01 | 0.09 | 0.70 | 13.03 | 13.17 | 12.975 | 631092 |
| 1720737300 | 12.92 | 0.44 | 3.48 | 12.72 | 12.98 | 12.65 | 1028427 |
| 1720650900 | 12.485 | 0.1 | 0.85 | 12.43 | 12.505 | 12.385 | 554454 |
| 1720564500 | 12.38 | -0.05 | -0.40 | 12.4 | 12.43 | 12.275 | 618747 |
| 1720478100 | 12.43 | -0.01 | -0.08 | 12.45 | 12.52 | 12.37 | 574158 |
| 1720218900 | 12.44 | 0.01 | 0.08 | 12.44 | 12.54 | 12.36 | 504428 |
| 1720040640 | 12.43 | -0.07 | -0.56 | 12.56 | 12.56 | 12.34 | 413858 |
| 1719959700 | 12.5 | 0.21 | 1.71 | 12.32 | 12.54 | 12.28 | 717199 |
| 1719873300 | 12.29 | -0.1 | -0.81 | 12.37 | 12.44 | 12.195 | 704600 |
| 1719614100 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1719527700 | 12.39 | 0.17 | 1.39 | 12.23 | 12.41 | 12.17 | 1930385 |
| 1719441300 | 12.22 | 0 | 0.00 | 12.13 | 12.305 | 12.11 | 901670 |
| 1719354900 | 12.22 | -0.21 | -1.69 | 12.39 | 12.42 | 12.15 | 477185 |
| 1719268500 | 12.43 | 0.19 | 1.55 | 12.3 | 12.46 | 12.24 | 424110 |
| 1719009300 | 12.24 | -0.07 | -0.57 | 12.35 | 12.39 | 12.24 | 1607920 |
| 1718922900 | 12.31 | 0.03 | 0.24 | 12.2 | 12.33 | 12.08 | 425396 |
| 1718750100 | 12.28 | -0.02 | -0.16 | 12.34 | 12.34 | 12.19 | 774605 |
| 1718663700 | 12.3 | -0.01 | -0.08 | 12.22 | 12.325 | 12.185 | 496408 |
| 1718404500 | 12.31 | -0.18 | -1.44 | 12.27 | 12.36 | 12.22 | 693642 |
| 1718318100 | 12.49 | 0.04 | 0.32 | 12.47 | 12.61 | 12.41 | 1470832 |
| 1718231700 | 12.45 | 0.07 | 0.57 | 12.68 | 12.82 | 12.37 | 1283186 |
| 1718145300 | 12.38 | -0.05 | -0.40 | 12.35 | 12.48 | 12.32 | 799064 |
| 1718058900 | 12.43 | -0.08 | -0.64 | 12.41 | 12.48 | 12.235 | 588365 |
| 1717799700 | 12.51 | -0.09 | -0.71 | 12.45 | 12.57 | 12.36 | 793300 |
| 1717713300 | 12.6 | 0.03 | 0.24 | 12.51 | 12.62 | 12.46 | 426276 |
| 1717626900 | 12.57 | -0.06 | -0.48 | 12.63 | 12.63 | 12.51 | 354291 |
| 1717540500 | 12.63 | -0.01 | -0.08 | 12.57 | 12.71 | 12.51 | 542873 |
| 1717454100 | 12.64 | 0.12 | 0.96 | 12.6 | 12.705 | 12.52 | 566483 |
| 1717194900 | 12.52 | 0.34 | 2.79 | 12.25 | 12.54 | 12.23 | 809099 |
| 1717108500 | 12.18 | 0.22 | 1.84 | 12.07 | 12.25 | 12.07 | 872076 |
| 1717022100 | 11.96 | -0.1 | -0.83 | 11.99 | 12 | 11.87 | 672711 |
| 1716935700 | 12.06 | -0.03 | -0.25 | 12.12 | 12.27 | 12.03 | 486868 |
| 1716590100 | 12.09 | -0.13 | -1.06 | 12.31 | 12.36 | 12.08 | 729553 |
| 1716503700 | 12.22 | -0.2 | -1.61 | 12.38 | 12.405 | 12.1525 | 803106 |
| 1716417300 | 12.42 | -0.02 | -0.16 | 12.43 | 12.535 | 12.38 | 1062851 |
| 1716330900 | 12.44 | -0.02 | -0.16 | 12.44 | 12.54 | 12.38 | 507994 |
| 1716244500 | 12.46 | -0.29 | -2.27 | 12.76 | 12.76 | 12.45 | 739954 |
| 1715985300 | 12.75 | 0.1 | 0.79 | 12.69 | 12.77 | 12.61 | 502757 |
| 1715898900 | 12.65 | 0.02 | 0.16 | 12.65 | 12.705 | 12.55 | 726467 |
| 1715812500 | 12.63 | 0.13 | 1.04 | 12.6 | 12.67 | 12.54 | 509873 |
| 1715726100 | 12.5 | 0.02 | 0.16 | 12.59 | 12.64 | 12.39 | 686364 |
| 1715639700 | 12.48 | 0.04 | 0.32 | 12.48 | 12.525 | 12.43 | 533598 |
| 1715380500 | 12.44 | -0.01 | -0.08 | 12.43 | 12.55 | 12.41 | 725839 |
| 1715294100 | 12.45 | 0.04 | 0.32 | 12.44 | 12.52 | 12.36 | 620263 |
| 1715207700 | 12.41 | -0.17 | -1.35 | 12.53 | 12.53 | 12.335 | 624715 |
| 1715121300 | 12.58 | 0.17 | 1.37 | 12.47 | 12.635 | 12.46 | 783910 |
| 1715034900 | 12.41 | 0.03 | 0.24 | 12.45 | 12.5 | 12.305 | 449855 |
| 1714775700 | 12.38 | -0.1 | -0.80 | 12.66 | 12.73 | 12.29 | 559947 |
| 1714689300 | 12.48 | 0.12 | 0.97 | 12.38 | 12.585 | 12.27 | 554605 |
| 1714602900 | 12.36 | 0.09 | 0.73 | 12.23 | 12.52 | 12.16 | 946480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
