Retail Opportunity Invest... (ROIC)
17.49
0.00 (0.00%)
At close: Feb 12, 2025, 3:59 PM
ROIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 17.49 | 17.50 | 17.49 | 17.49 | 0.00 | 0.00% | 6,049,675 |
| Feb 11, 2025 | 17.50 | 17.50 | 17.49 | 17.49 | -0.01 | -0.06% | 840,127 |
| Feb 10, 2025 | 17.48 | 17.50 | 17.48 | 17.50 | 0.02 | 0.11% | 1,770,002 |
| Feb 7, 2025 | 17.49 | 17.50 | 17.46 | 17.48 | -0.01 | -0.06% | 1,475,932 |
| Feb 6, 2025 | 17.49 | 17.49 | 17.48 | 17.49 | 0.01 | 0.06% | 1,068,000 |
| Feb 5, 2025 | 17.47 | 17.49 | 17.45 | 17.48 | 0.01 | 0.06% | 907,900 |
| Feb 4, 2025 | 17.47 | 17.48 | 17.46 | 17.47 | 0.01 | 0.06% | 1,141,906 |
| Feb 3, 2025 | 17.45 | 17.48 | 17.45 | 17.46 | -0.01 | -0.06% | 1,185,200 |
| Jan 31, 2025 | 17.45 | 17.47 | 17.44 | 17.47 | 0.03 | 0.17% | 1,238,500 |
| Jan 30, 2025 | 17.47 | 17.48 | 17.43 | 17.44 | -0.01 | -0.06% | 926,938 |
| Jan 29, 2025 | 17.46 | 17.47 | 17.45 | 17.45 | -0.02 | -0.11% | 942,300 |
| Jan 28, 2025 | 17.47 | 17.47 | 17.45 | 17.47 | 0.00 | 0.00% | 758,617 |
| Jan 27, 2025 | 17.45 | 17.47 | 17.44 | 17.47 | 0.03 | 0.17% | 1,377,800 |
| Jan 24, 2025 | 17.43 | 17.45 | 17.43 | 17.44 | -0.01 | -0.06% | 525,815 |
| Jan 23, 2025 | 17.46 | 17.46 | 17.43 | 17.45 | 0.01 | 0.06% | 754,230 |
| Jan 22, 2025 | 17.41 | 17.45 | 17.41 | 17.44 | 0.03 | 0.17% | 1,536,600 |
| Jan 21, 2025 | 17.42 | 17.43 | 17.40 | 17.41 | -0.04 | -0.23% | 2,068,922 |
| Jan 17, 2025 | 17.41 | 17.45 | 17.39 | 17.45 | 0.06 | 0.35% | 1,361,100 |
| Jan 16, 2025 | 17.41 | 17.42 | 17.39 | 17.39 | -0.02 | -0.11% | 1,036,808 |
| Jan 15, 2025 | 17.39 | 17.41 | 17.36 | 17.41 | 0.03 | 0.17% | 964,500 |
| Jan 14, 2025 | 17.37 | 17.39 | 17.34 | 17.38 | 0.02 | 0.12% | 1,865,400 |
| Jan 13, 2025 | 17.31 | 17.39 | 17.31 | 17.36 | 0.01 | 0.06% | 2,130,026 |
| Jan 10, 2025 | 17.38 | 17.42 | 16.98 | 17.35 | -0.04 | -0.23% | 7,563,203 |
| Jan 8, 2025 | 17.40 | 17.43 | 17.38 | 17.39 | 0.00 | 0.00% | 1,560,200 |
| Jan 7, 2025 | 17.41 | 17.41 | 17.39 | 17.39 | -0.03 | -0.17% | 895,000 |
| Jan 6, 2025 | 17.37 | 17.42 | 17.37 | 17.42 | 0.04 | 0.23% | 857,900 |
| Jan 3, 2025 | 17.36 | 17.39 | 17.36 | 17.38 | 0.02 | 0.12% | 661,800 |
| Jan 2, 2025 | 17.37 | 17.38 | 17.36 | 17.36 | 0.00 | 0.00% | 1,376,630 |
| Dec 31, 2024 | 17.40 | 17.40 | 17.36 | 17.36 | -0.02 | -0.12% | 879,145 |
| Dec 30, 2024 | 17.35 | 17.38 | 17.34 | 17.38 | 0.03 | 0.17% | 485,800 |
| Dec 27, 2024 | 17.35 | 17.38 | 17.35 | 17.35 | 0.00 | 0.00% | 997,000 |
| Dec 26, 2024 | 17.35 | 17.38 | 17.32 | 17.35 | -0.03 | -0.17% | 355,000 |
| Dec 24, 2024 | 17.32 | 17.39 | 17.32 | 17.38 | 0.05 | 0.29% | 234,642 |
| Dec 23, 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 0.02 | 0.12% | 615,735 |
| Dec 20, 2024 | 17.28 | 17.34 | 17.27 | 17.31 | -0.09 | -0.52% | 3,799,300 |
| Dec 19, 2024 | 17.44 | 17.45 | 17.37 | 17.40 | -0.03 | -0.17% | 1,432,019 |
| Dec 18, 2024 | 17.46 | 17.47 | 17.42 | 17.43 | -0.02 | -0.11% | 2,583,600 |
| Dec 17, 2024 | 17.46 | 17.47 | 17.44 | 17.45 | -0.02 | -0.11% | 1,335,200 |
| Dec 16, 2024 | 17.45 | 17.47 | 17.45 | 17.47 | 0.03 | 0.17% | 631,800 |
| Dec 13, 2024 | 17.45 | 17.47 | 17.44 | 17.44 | 0.00 | 0.00% | 1,126,459 |
| Dec 12, 2024 | 17.46 | 17.47 | 17.44 | 17.44 | -0.01 | -0.06% | 824,000 |
| Dec 11, 2024 | 17.47 | 17.48 | 17.45 | 17.45 | -0.01 | -0.06% | 1,278,300 |
| Dec 10, 2024 | 17.45 | 17.47 | 17.44 | 17.46 | 0.02 | 0.11% | 1,209,749 |
| Dec 9, 2024 | 17.45 | 17.46 | 17.43 | 17.44 | 0.00 | 0.00% | 1,264,500 |
| Dec 6, 2024 | 17.47 | 17.48 | 17.43 | 17.44 | -0.01 | -0.06% | 939,400 |
| Dec 5, 2024 | 17.43 | 17.52 | 17.43 | 17.45 | 0.02 | 0.11% | 458,042 |
| Dec 4, 2024 | 17.42 | 17.49 | 17.41 | 17.43 | 0.02 | 0.11% | 985,144 |
| Dec 3, 2024 | 17.42 | 17.43 | 17.41 | 17.41 | 0.01 | 0.06% | 837,800 |
| Dec 2, 2024 | 17.41 | 17.45 | 17.40 | 17.40 | 0.00 | 0.00% | 969,100 |
| Nov 29, 2024 | 17.41 | 17.42 | 17.40 | 17.40 | 0.01 | 0.06% | 766,437 |