Skip to main content

Retail Opp Invts Cp (NQ: ROIC )

12.52 +0.34 (+2.79%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.829 8.923 8.668 8.675 0 -0.17(-1.97%)
Aug 29, 2013 8.742 8.849 8.601 8.849 761,820 +0.07(+0.84%)
Aug 28, 2013 8.809 8.856 8.762 8.776 0 -0.01(-0.15%)
Aug 27, 2013 8.856 8.923 8.766 8.789 531,943 -0.12(-1.35%)
Aug 26, 2013 8.957 9.037 8.903 8.910 0 -0.05(-0.52%)
Aug 23, 2013 8.883 8.957 8.829 8.957 0 +0.07(+0.75%)
Aug 22, 2013 8.836 8.930 8.776 8.890 312,704 +0.11(+1.22%)
Aug 21, 2013 8.735 8.913 8.588 8.782 0 +0.01(+0.15%)
Aug 20, 2013 8.601 8.789 8.548 8.769 1,080,827 +0.19(+2.27%)
Aug 19, 2013 8.755 8.782 8.521 8.574 827,999 -0.21(-2.37%)
Aug 16, 2013 9.044 9.131 8.675 8.782 0 -0.28(-3.11%)
Aug 15, 2013 9.151 9.198 9.010 9.064 688,744 -0.17(-1.89%)
Aug 14, 2013 9.238 9.278 9.131 9.238 642,769 +0.00(+0.00%)
Aug 13, 2013 9.419 9.419 9.151 9.238 570,838 -0.15(-1.57%)
Aug 12, 2013 9.366 9.402 9.245 9.386 1,189,784 +0.04(+0.43%)
Aug 09, 2013 9.299 9.372 9.245 9.345 616,173 +0.05(+0.58%)
Aug 08, 2013 9.158 9.299 9.131 9.292 408,054 +0.15(+1.61%)
Aug 07, 2013 9.178 9.178 9.097 9.144 444,030 -0.05(-0.51%)
Aug 06, 2013 9.104 9.191 9.084 9.191 505,384 +0.09(+1.03%)
Aug 05, 2013 9.151 9.185 8.990 9.097 532,291 -0.05(-0.59%)
Aug 02, 2013 9.104 9.205 9.017 9.151 569,531 +0.03(+0.37%)
Aug 01, 2013 9.191 9.225 8.957 9.117 912,277 -0.07(-0.73%)
Jul 31, 2013 9.312 9.312 9.047 9.185 0 -0.13(-1.44%)
Jul 30, 2013 9.412 9.433 9.258 9.319 0 -0.05(-0.50%)
Jul 29, 2013 9.466 9.502 9.272 9.366 0 -0.10(-1.06%)
Jul 26, 2013 9.399 9.533 9.359 9.466 0 +0.03(+0.28%)
Jul 25, 2013 9.198 9.446 9.158 9.439 0 +0.20(+2.18%)
Jul 24, 2013 9.493 9.526 9.178 9.238 0 -0.23(-2.48%)
Jul 23, 2013 9.506 9.506 9.389 9.473 0 -0.01(-0.14%)
Jul 22, 2013 9.386 9.486 9.352 9.486 0 +0.06(+0.64%)
Jul 19, 2013 9.506 9.526 9.419 9.426 0 -0.11(-1.19%)
Jul 18, 2013 9.466 9.540 9.392 9.540 0 +0.08(+0.85%)
Jul 17, 2013 9.453 9.513 9.439 9.459 175,428 +0.01(+0.14%)
Jul 16, 2013 9.453 9.486 9.379 9.446 0 -0.02(-0.21%)
Jul 15, 2013 9.446 9.480 9.372 9.466 0 +0.04(+0.43%)
Jul 12, 2013 9.446 9.453 9.359 9.426 0 -0.01(-0.07%)
Jul 11, 2013 9.345 9.459 9.305 9.433 0 +0.19(+2.10%)
Jul 10, 2013 9.151 9.252 9.097 9.238 0 +0.11(+1.17%)
Jul 09, 2013 9.024 9.144 9.017 9.131 0 +0.11(+1.26%)
Jul 08, 2013 8.997 9.070 8.910 9.017 0 +0.01(+0.15%)
Jul 05, 2013 9.057 9.138 8.749 9.004 0 -0.04(-0.44%)
Jul 03, 2013 9.084 9.128 9.037 9.044 0 -0.09(-0.95%)
Jul 02, 2013 9.037 9.131 9.004 9.131 0 +0.06(+0.67%)
Jul 01, 2013 9.339 9.386 9.030 9.071 0 -0.25(-2.66%)
Jun 28, 2013 9.272 9.376 9.178 9.319 1,333,333 +0.40(+4.43%)
Jun 26, 2013 8.896 8.977 8.668 8.923 0 +0.07(+0.76%)
Jun 25, 2013 8.789 8.883 8.695 8.856 0 +0.11(+1.30%)
Jun 24, 2013 8.823 8.849 8.568 8.742 0 -0.16(-1.81%)
Jun 21, 2013 8.910 9.077 8.803 8.903 1,492,097 +0.03(+0.38%)
Jun 20, 2013 9.097 9.211 8.802 8.869 0 -0.42(-4.55%)
Jun 19, 2013 9.560 9.560 9.245 9.292 0 -0.22(-2.33%)
Jun 18, 2013 9.553 9.610 9.426 9.513 0 +0.00(+0.00%)
Jun 17, 2013 9.547 9.661 9.473 9.513 0 +0.04(+0.42%)
Jun 14, 2013 9.439 9.547 9.359 9.473 0 +0.05(+0.57%)
Jun 13, 2013 9.245 9.459 9.218 9.419 793,192 +0.15(+1.59%)
Jun 12, 2013 9.386 9.386 9.117 9.272 448,675 -0.18(-1.91%)
Jun 11, 2013 9.640 9.694 9.439 9.453 366,400 -0.23(-2.42%)
Jun 10, 2013 9.687 9.721 9.593 9.687 0 +0.03(+0.28%)
Jun 07, 2013 9.620 9.781 9.580 9.661 0 +0.05(+0.56%)
Jun 06, 2013 9.433 9.607 9.406 9.607 631,100 +0.16(+1.70%)
Jun 05, 2013 9.493 9.543 9.392 9.446 0 -0.03(-0.35%)
Jun 04, 2013 9.553 9.590 9.466 9.480 0 -0.05(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.