Retail Opportunity Investments Corp. - ROIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2025	17.5	17.49	17.49	17.5	17.49	6.05M
February 11, 2025	17.5	17.49	17.49	17.5	17.49	840,125
February 10, 2025	17.48	17.5	17.5	17.5	17.48	1.77M
February 07, 2025	17.49	17.48	17.48	17.5	17.46	1.48M
February 06, 2025	17.49	17.49	17.49	17.49	17.48	1.07M
February 05, 2025	17.47	17.48	17.48	17.49	17.45	907,900
February 04, 2025	17.47	17.47	17.47	17.48	17.46	1.14M
February 03, 2025	17.45	17.46	17.46	17.48	17.45	1.19M
January 31, 2025	17.45	17.47	17.47	17.47	17.44	1.24M
January 30, 2025	17.47	17.44	17.44	17.48	17.43	926,938
January 29, 2025	17.46	17.45	17.45	17.47	17.45	942,300
January 28, 2025	17.47	17.47	17.47	17.47	17.45	758,617
January 27, 2025	17.45	17.47	17.47	17.47	17.44	1.38M
January 24, 2025	17.43	17.44	17.44	17.45	17.43	525,815
January 23, 2025	17.46	17.45	17.45	17.46	17.43	754,230
January 22, 2025	17.41	17.44	17.44	17.45	17.41	1.54M
January 21, 2025	17.42	17.41	17.41	17.43	17.4	2.07M
January 17, 2025	17.41	17.45	17.45	17.45	17.39	1.36M
January 16, 2025	17.41	17.39	17.39	17.42	17.39	1.04M
January 15, 2025	17.39	17.41	17.41	17.41	17.36	964,500
January 14, 2025	17.37	17.38	17.38	17.39	17.34	1.87M
January 13, 2025	17.31	17.36	17.36	17.39	17.31	2.13M
January 10, 2025	17.38	17.35	17.35	17.42	16.98	7.56M
January 08, 2025	17.4	17.39	17.39	17.43	17.38	1.56M
January 07, 2025	17.41	17.39	17.39	17.41	17.39	895,000
January 06, 2025	17.37	17.42	17.42	17.42	17.37	857,900
January 03, 2025	17.36	17.38	17.38	17.39	17.36	661,800
January 02, 2025	17.37	17.36	17.36	17.38	17.36	1.38M
December 31, 2024	17.4	17.36	17.36	17.4	17.36	879,145
December 30, 2024	17.35	17.38	17.38	17.38	17.34	485,800
December 27, 2024	17.35	17.35	17.35	17.38	17.35	997,000
December 26, 2024	17.35	17.35	17.35	17.38	17.32	355,000
December 24, 2024	17.32	17.38	17.38	17.39	17.32	234,642
December 23, 2024	17.3	17.33	17.33	17.34	17.3	615,735
December 20, 2024	17.28	17.31	17.31	17.34	17.27	3.8M
December 19, 2024	17.44	17.4	17.25	17.45	17.37	1.43M
December 18, 2024	17.46	17.43	17.28	17.47	17.42	2.58M
December 17, 2024	17.46	17.45	17.3	17.47	17.44	1.34M
December 16, 2024	17.45	17.47	17.32	17.47	17.45	631,800
December 13, 2024	17.45	17.44	17.29	17.47	17.44	1.13M
December 12, 2024	17.46	17.44	17.29	17.47	17.44	824,000
December 11, 2024	17.47	17.45	17.3	17.48	17.45	1.28M
December 10, 2024	17.45	17.46	17.31	17.47	17.44	1.21M
December 09, 2024	17.45	17.44	17.29	17.46	17.43	1.26M
December 06, 2024	17.47	17.44	17.29	17.48	17.43	939,400
December 05, 2024	17.43	17.45	17.3	17.52	17.43	458,042
December 04, 2024	17.42	17.43	17.28	17.49	17.41	985,144
December 03, 2024	17.42	17.41	17.26	17.43	17.41	837,800
December 02, 2024	17.41	17.4	17.25	17.45	17.4	969,100
November 29, 2024	17.41	17.4	17.25	17.42	17.4	766,437
November 27, 2024	17.41	17.39	17.24	17.43	17.39	964,608
November 26, 2024	17.4	17.41	17.26	17.41	17.38	1.36M
November 25, 2024	17.39	17.4	17.25	17.41	17.38	1M
November 22, 2024	17.4	17.37	17.22	17.41	17.37	1.02M
November 21, 2024	17.37	17.38	17.23	17.42	17.37	1.1M
November 20, 2024	17.38	17.37	17.22	17.4	17.35	407,243
November 19, 2024	17.35	17.38	17.23	17.38	17.34	2.42M
November 18, 2024	17.34	17.37	17.22	17.37	17.34	2.06M
November 15, 2024	17.35	17.35	17.2	17.36	17.33	1.47M
November 14, 2024	17.33	17.33	17.18	17.36	17.33	1.7M

Retail Opportunity Investments Corp. (ROIC) NASDAQ