Get the Stockscreener App
17.41
0.20%
0.035
Retail Opportunity Investments Corp Stock (ROIC) Price History
The historical daily chart and data for Retail Opportunity Investments Corp stock (ROIC), show that the latest closing stock price as of November 21, 2024, is $17.41.
- Retail Opportunity Investments Corp all-time high stock price is $23.05, occurred on July 29, 2016.
- The lowest Retail Opportunity Investments Corp stock price recorded was $5.8402 on March 18, 2020. Since then, Retail Opportunity Investments Corp's stock price has risen over 198.02% to $17.41 now.
- The 52-week high stock price for ROIC is $17.40, representing a -0.03% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ROIC is $11.87, indicating a -31.80% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Retail Opportunity Investments Corp (ROIC) stock in the beginning of 2023 was $19.77. The stock closed the year at $15.03, a loss of over -23.98% for the year.
The table below shows more information about ROIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $17.42 | $17.37 | $0.05 | 543,998.0 | +0.20% |
| Nov 20, 2024 | $17.40 | $17.35 | $0.05 | 391,468.0 | -0.06% |
| Nov 19, 2024 | $17.38 | $17.34 | $0.04 | 2,389,462.0 | +0.06% |
| Nov 18, 2024 | $17.37 | $17.34 | $0.03 | 2,058,401.0 | +0.12% |
| Nov 15, 2024 | $17.36 | $17.33 | $0.03 | 1,444,417.0 | +0.12% |
| Nov 14, 2024 | $17.36 | $17.33 | $0.03 | 1,668,436.0 | +0.00% |
| Nov 13, 2024 | $17.35 | $17.33 | $0.02 | 2,051,980.0 | -0.06% |
| Nov 12, 2024 | $17.35 | $17.33 | $0.02 | 2,580,318.0 | +0.00% |
| Nov 11, 2024 | $17.36 | $17.32 | $0.04 | 3,321,313.0 | +0.06% |
| Nov 08, 2024 | $17.39 | $17.32 | $0.07 | 6,971,534.0 | +0.06% |
| Nov 07, 2024 | $17.38 | $17.32 | $0.06 | 10,738,963.0 | -0.17% |
| Nov 06, 2024 | $17.40 | $16.61 | $0.785 | 34,729,489.0 | +4.58% |
| Nov 05, 2024 | $16.90 | $16.41 | $0.49 | 1,410,724.0 | -1.25% |
| Nov 04, 2024 | $17.17 | $16.54 | $0.63 | 1,862,213.0 | +7.76% |
| Nov 01, 2024 | $15.72 | $15.51 | $0.215 | 619,973.0 | +0.58% |
| Oct 31, 2024 | $15.64 | $15.43 | $0.215 | 799,811.0 | -0.32% |
| Oct 30, 2024 | $15.66 | $15.12 | $0.54 | 608,389.0 | +0.26% |
| Oct 29, 2024 | $15.66 | $15.46 | $0.20 | 311,734.0 | -0.96% |
| Oct 28, 2024 | $15.85 | $15.64 | $0.21 | 347,505.0 | +0.19% |
| Oct 25, 2024 | $15.90 | $15.61 | $0.29 | 567,990.0 | -1.45% |
| Oct 24, 2024 | $16.02 | $15.48 | $0.54 | 1,217,409.0 | -0.19% |
| Oct 23, 2024 | $16.03 | $15.24 | $0.79 | 1,070,698.0 | +1.40% |
| Oct 22, 2024 | $15.82 | $15.63 | $0.19 | 526,443.0 | -0.25% |
Retail Opportunity Investments Corp Stock (ROIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Retail Opportunity Investments Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Retail Opportunity Investments Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Retail Opportunity Investments Corp Stock (ROIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.42 | $15.51 | $1.92 | 72,782,689.0 | +12.29% |
| Oct, 2024 | $16.27 | $15.12 | $1.15 | 12,758,749.0 | -1.46% |
| Sep, 2024 | $16.20 | $14.70 | $1.50 | 20,199,346.0 | +2.88% |
| Aug, 2024 | $15.75 | $14.75 | $0.9999 | 20,022,491.0 | +2.27% |
| Jul, 2024 | $15.75 | $12.20 | $3.55 | 35,175,846.0 | +20.27% |
| Jun, 2024 | $12.82 | $12.08 | $0.74 | 16,798,677.0 | -0.72% |
| May, 2024 | $12.77 | $11.87 | $0.90 | 14,991,787.0 | +2.04% |
| Apr, 2024 | $12.87 | $11.88 | $0.99 | 23,383,145.0 | -4.29% |
| Mar, 2024 | $13.14 | $12.30 | $0.84 | 20,442,556.0 | -0.85% |
| Feb, 2024 | $13.93 | $12.52 | $1.41 | 31,049,224.0 | -4.86% |
| Jan, 2024 | $14.28 | $13.49 | $0.785 | 22,023,610.0 | -3.14% |
Retail Opportunity Investments Corp Stock (ROIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.63 | $12.79 | $1.84 | 26,416,404.0 | +9.01% |
| Nov, 2023 | $12.94 | $11.63 | $1.30 | 25,775,981.0 | +9.63% |
| Oct, 2023 | $12.37 | $10.98 | $1.38 | 26,236,161.0 | -5.17% |
| Sep, 2023 | $14.39 | $12.28 | $2.11 | 23,759,816.0 | -8.02% |
| Aug, 2023 | $15.16 | $12.98 | $2.18 | 21,945,222.0 | -8.62% |
| Jul, 2023 | $14.94 | $13.18 | $1.76 | 19,293,002.0 | +9.03% |
| Jun, 2023 | $13.88 | $12.03 | $1.85 | 22,483,421.0 | +10.74% |
| May, 2023 | $13.16 | $11.97 | $1.19 | 22,579,803.0 | -6.37% |
| Apr, 2023 | $14.09 | $12.49 | $1.60 | 21,071,768.0 | -6.66% |
| Mar, 2023 | $14.52 | $12.43 | $2.09 | 29,685,645.0 | -1.90% |
| Feb, 2023 | $16.37 | $14.04 | $2.33 | 16,864,181.0 | -10.11% |
| Jan, 2023 | $15.88 | $14.41 | $1.47 | 15,810,815.0 | +5.32% |
Retail Opportunity Investments Corp Stock (ROIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.17 | $14.53 | $1.64 | 23,087,820.0 | -1.44% |
| Nov, 2022 | $15.56 | $13.64 | $1.92 | 19,458,263.0 | +5.32% |
| Oct, 2022 | $14.82 | $13.35 | $1.47 | 25,947,573.0 | +5.23% |
| Sep, 2022 | $17.50 | $13.35 | $4.15 | 24,494,764.0 | -17.85% |
| Aug, 2022 | $18.78 | $16.75 | $2.03 | 13,766,549.0 | -4.07% |
| Jul, 2022 | $17.59 | $15.32 | $2.27 | 15,610,712.0 | +10.65% |
| Jun, 2022 | $18.19 | $15.06 | $3.13 | 22,706,195.0 | -12.67% |
| May, 2022 | $19.51 | $16.52 | $3.00 | 31,769,620.0 | -3.01% |
| Apr, 2022 | $20.00 | $18.61 | $1.39 | 22,278,417.0 | -3.92% |
| Mar, 2022 | $19.81 | $17.56 | $2.25 | 24,895,877.0 | +6.77% |
| Feb, 2022 | $18.85 | $17.25 | $1.60 | 22,957,991.0 | -2.00% |
| Jan, 2022 | $20.09 | $17.35 | $2.74 | 20,715,556.0 | -5.46% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):