Retail Opportunity Investments Corp. Common Stock (MD)のデータ

Retail Opportunity Investments Corp. Common Stock (MD)の基本情報

名前 Retail Opportunity Investments Corp. Common Stock (MD)
ティッカー ROIC
国 United States
上場年 nan
セクター Consumer Services

Retail Opportunity Investments Corp. Common Stock (MD)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.02 15.43 15.81 15.57 895700.0 15.57
2021-02-12 15.97 15.46 15.52 15.7 1632300.0 15.7
2021-02-11 15.69 15.32 15.32 15.58 1072200.0 15.58
2021-02-10 15.67 15.15 15.24 15.31 684500.0 15.31
2021-02-09 15.31 14.93 15.06 15.15 620700.0 15.15
2021-02-08 15.07 14.73 14.82 15.01 490800.0 15.01
2021-02-05 14.86 14.63 14.82 14.77 636800.0 14.77
2021-02-04 14.82 14.45 14.51 14.64 702500.0 14.64
2021-02-03 14.48 13.99 14.07 14.42 672000.0 14.42
2021-02-02 14.24 13.92 14.24 14.13 643400.0 14.13
2021-02-01 14.2 13.73 14.17 14.12 1191200.0 14.12
2021-01-29 14.61 14.01 14.61 14.09 1351000.0 14.09
2021-01-28 15.21 14.57 15.01 14.61 1123100.0 14.61
2021-01-27 15.04 14.3 14.31 14.75 953400.0 14.75
2021-01-26 15.02 14.55 14.76 14.69 842300.0 14.69
2021-01-25 14.99 14.19 14.31 14.54 1041400.0 14.54
2021-01-22 14.42 13.91 13.98 14.39 1222800.0 14.39
2021-01-21 14.57 14.11 14.57 14.21 721600.0 14.21
2021-01-20 14.86 14.25 14.25 14.6 1012200.0 14.6
2021-01-19 14.83 14.16 14.83 14.34 898900.0 14.34
2021-01-15 14.49 14.02 14.24 14.31 1310800.0 14.31
2021-01-14 14.55 14.13 14.26 14.4 2019900.0 14.4
2021-01-13 14.32 13.84 14.01 14.06 1657800.0 14.06
2021-01-12 14.0 13.34 13.52 13.98 1071100.0 13.98
2021-01-11 13.77 13.38 13.7 13.5 886500.0 13.5
2021-01-08 13.94 13.5 13.66 13.9 1189400.0 13.9
2021-01-07 13.66 13.38 13.63 13.62 796400.0 13.62
2021-01-06 13.73 13.04 13.13 13.62 2034400.0 13.62
2021-01-05 13.17 12.79 12.87 12.87 1265500.0 12.87
2021-01-04 13.64 12.83 13.44 12.89 864200.0 12.89
2020-12-31 13.45 12.98 13.16 13.39 782800.0 13.39
2020-12-30 13.47 13.13 13.16 13.22 652500.0 13.22
2020-12-29 13.64 13.05 13.39 13.17 624800.0 13.17
2020-12-28 13.61 13.12 13.38 13.37 744300.0 13.37
2020-12-24 13.43 13.2 13.43 13.34 271200.0 13.34
2020-12-23 13.56 13.12 13.39 13.31 582500.0 13.31
2020-12-22 13.38 13.07 13.27 13.25 747200.0 13.25
2020-12-21 13.2 12.81 12.89 13.19 1223200.0 13.19
2020-12-18 13.75 13.18 13.74 13.23 2650300.0 13.23
2020-12-17 13.82 13.58 13.78 13.73 638100.0 13.73
2020-12-16 13.99 13.6 13.92 13.66 1142800.0 13.66
2020-12-15 13.89 13.39 13.5 13.87 888100.0 13.87
2020-12-14 13.84 13.39 13.41 13.39 1118500.0 13.39
2020-12-11 13.8 13.36 13.7 13.52 779000.0 13.52
2020-12-10 13.93 13.07 13.07 13.8 988200.0 13.8
2020-12-09 14.1 13.8 13.98 13.92 900600.0 13.92
2020-12-08 14.05 13.66 13.71 13.84 777800.0 13.84
2020-12-07 14.27 13.78 14.27 13.84 1102300.0 13.84
2020-12-04 14.37 14.07 14.12 14.35 599000.0 14.35
2020-12-03 14.1 13.78 13.89 13.94 666000.0 13.94
2020-12-02 13.96 13.21 13.47 13.8 1036100.0 13.8
2020-12-01 13.67 13.1 13.18 13.53 1395400.0 13.53
2020-11-30 13.75 12.96 13.52 12.98 996100.0 12.98
2020-11-27 14.07 13.53 14.02 13.58 570800.0 13.58
2020-11-25 14.19 13.77 13.92 14.02 1762000.0 14.02
2020-11-24 14.69 14.1 14.31 14.11 1877800.0 14.11
2020-11-23 14.35 13.63 13.64 13.94 1990500.0 13.94
2020-11-20 13.5 13.25 13.29 13.42 1472400.0 13.42
2020-11-19 13.54 13.13 13.28 13.43 762000.0 13.43
2020-11-18 13.84 13.35 13.67 13.35 2468500.0 13.35
2020-11-17 13.69 13.22 13.31 13.53 1928200.0 13.53
2020-11-16 13.9 13.28 13.5 13.61 2429200.0 13.61
2020-11-13 13.02 12.4 12.42 13.01 1433000.0 13.01
2020-11-12 12.44 11.96 12.2 12.22 1999900.0 12.22
2020-11-11 13.12 12.29 13.12 12.47 1953300.0 12.47
2020-11-10 13.26 12.72 12.81 13.12 2382900.0 13.12
2020-11-09 13.32 10.9 10.9 12.77 3971600.0 12.77
2020-11-06 10.47 9.95 10.12 9.96 1794000.0 9.96
2020-11-05 10.67 10.2 10.53 10.21 1013100.0 10.21
2020-11-04 10.59 10.13 10.52 10.44 890300.0 10.44
2020-11-03 10.7 10.3 10.36 10.65 2013500.0 10.65
2020-11-02 10.18 9.76 9.82 10.17 1205700.0 10.17
2020-10-30 10.2 9.69 10.07 9.73 1595600.0 9.73
2020-10-29 10.13 9.76 9.87 10.1 1611200.0 10.1
2020-10-28 10.26 9.86 10.0 9.87 1387900.0 9.87
2020-10-27 10.97 10.24 10.88 10.25 1117500.0 10.25
2020-10-26 10.97 10.35 10.97 10.73 667400.0 10.73
2020-10-23 11.08 10.79 10.81 11.04 910500.0 11.04
2020-10-22 10.76 10.35 10.39 10.74 463900.0 10.74
2020-10-21 10.42 10.21 10.36 10.36 872000.0 10.36
2020-10-20 10.56 10.34 10.4 10.37 577900.0 10.37
2020-10-19 10.51 10.24 10.51 10.26 613600.0 10.26
2020-10-16 10.69 10.3 10.66 10.47 719700.0 10.47
2020-10-15 10.79 10.39 10.4 10.72 998700.0 10.72
2020-10-14 10.68 10.43 10.57 10.48 1339600.0 10.48
2020-10-13 10.82 10.39 10.8 10.56 2100000.0 10.56
2020-10-12 10.95 10.68 10.86 10.88 780900.0 10.88
2020-10-09 11.04 10.81 11.03 10.93 796600.0 10.93
2020-10-08 11.16 10.88 11.08 10.95 1728100.0 10.95
2020-10-07 11.46 10.93 11.32 10.96 1146100.0 10.96
2020-10-06 11.53 11.16 11.38 11.22 1401200.0 11.22
2020-10-05 11.45 10.8 11.43 11.22 664100.0 11.22
2020-10-02 11.26 10.0 10.49 11.23 1471500.0 11.23
2020-10-01 10.77 10.26 10.46 10.76 1328100.0 10.76
2020-09-30 10.58 10.24 10.28 10.42 1725200.0 10.42
2020-09-29 10.64 10.03 10.64 10.22 1593200.0 10.22
2020-09-28 10.71 10.21 10.21 10.65 1396000.0 10.65
2020-09-25 10.11 9.87 9.9 10.05 783200.0 10.05
2020-09-24 10.08 9.66 9.78 9.92 1017700.0 9.92
2020-09-23 10.23 9.63 9.92 9.75 1906300.0 9.75
2020-09-22 10.43 9.87 10.19 9.91 990300.0 9.91
2020-09-21 10.68 10.03 10.68 10.14 1521600.0 10.14
2020-09-18 11.44 10.94 11.44 10.96 1716800.0 10.96
2020-09-17 11.52 11.21 11.37 11.34 1520100.0 11.34
2020-09-16 11.73 11.27 11.64 11.55 939300.0 11.55
2020-09-15 11.67 10.6 11.07 11.54 1451100.0 11.54
2020-09-14 11.09 10.7 10.73 10.98 1257300.0 10.98
2020-09-11 10.95 10.46 10.95 10.61 1335700.0 10.61
2020-09-10 11.32 10.87 11.29 10.88 1485200.0 10.88
2020-09-09 11.79 11.14 11.76 11.29 1489500.0 11.29
2020-09-08 11.97 11.67 11.96 11.69 1326800.0 11.69
2020-09-04 12.11 11.7 11.84 12.08 1251900.0 12.08
2020-09-03 11.87 11.47 11.47 11.67 1480500.0 11.67
2020-09-02 11.53 11.12 11.2 11.49 1143000.0 11.49
2020-09-01 11.3 10.87 10.97 11.26 1134800.0 11.26
2020-08-31 11.35 11.12 11.25 11.13 1023800.0 11.13
2020-08-28 11.73 11.1 11.73 11.32 1055800.0 11.32
2020-08-27 11.59 11.14 11.14 11.37 745700.0 11.37
2020-08-26 11.74 11.02 11.5 11.12 949700.0 11.12
2020-08-25 11.75 11.32 11.58 11.51 1315400.0 11.51
2020-08-24 11.58 11.06 11.22 11.55 1047800.0 11.55
2020-08-21 11.44 10.91 11.12 11.16 1534400.0 11.16
2020-08-20 11.43 10.95 10.98 11.15 1233600.0 11.15
2020-08-19 11.61 11.05 11.49 11.06 1858200.0 11.06
2020-08-18 11.93 11.37 11.93 11.49 1338600.0 11.49
2020-08-17 12.05 11.79 11.93 11.97 584300.0 11.97
2020-08-14 12.17 11.74 11.87 11.95 688600.0 11.95
2020-08-13 12.24 11.89 12.1 11.93 1589300.0 11.93
2020-08-12 12.27 11.98 12.24 12.13 1183600.0 12.13
2020-08-11 12.38 11.96 12.04 12.05 1431400.0 12.05
2020-08-10 12.01 11.02 11.49 11.81 1296500.0 11.81
2020-08-07 11.43 10.83 11.04 11.43 858000.0 11.43
2020-08-06 11.22 10.89 11.0 11.11 1455300.0 11.11
2020-08-05 11.25 10.93 11.17 11.08 1581500.0 11.08
2020-08-04 11.02 10.6 10.72 10.97 1345600.0 10.97
2020-08-03 10.83 10.47 10.83 10.67 1089500.0 10.67
2020-07-31 11.0 10.51 10.96 10.87 1741900.0 10.87
2020-07-30 11.06 10.51 10.68 11.01 1828500.0 11.01
2020-07-29 10.93 10.51 10.67 10.74 1660500.0 10.74
2020-07-28 10.81 10.04 10.1 10.7 2328200.0 10.7
2020-07-27 10.12 9.8 10.05 10.08 1233300.0 10.08
2020-07-24 10.39 10.07 10.28 10.12 1110900.0 10.12
2020-07-23 10.49 10.07 10.36 10.28 1221100.0 10.28
2020-07-22 10.5 9.98 10.04 10.45 679100.0 10.45
2020-07-21 10.45 10.12 10.24 10.17 779200.0 10.17
2020-07-20 10.34 9.85 10.24 10.06 1217700.0 10.06
2020-07-17 10.42 10.18 10.36 10.3 1042400.0 10.3
2020-07-16 10.52 10.21 10.44 10.37 1003500.0 10.37
2020-07-15 10.69 10.4 10.55 10.58 1312800.0 10.58
2020-07-14 10.54 9.98 10.39 10.16 1019500.0 10.16
2020-07-13 10.61 10.07 10.37 10.34 1198900.0 10.34
2020-07-10 10.54 10.11 10.12 10.24 2201000.0 10.24
2020-07-09 10.5 9.95 10.49 10.1 1185100.0 10.1
2020-07-08 10.8 10.37 10.7 10.57 669200.0 10.57
2020-07-07 11.12 10.64 11.12 10.75 1009800.0 10.75
2020-07-06 11.61 11.04 11.48 11.31 1048500.0 11.31
2020-07-02 11.87 11.05 11.67 11.16 1371800.0 11.16
2020-07-01 11.66 11.17 11.3 11.31 1804000.0 11.31
2020-06-30 11.76 11.29 11.43 11.33 1726100.0 11.33
2020-06-29 11.73 11.09 11.43 11.55 1368400.0 11.55
2020-06-26 11.3 10.9 11.18 11.16 2835900.0 11.16
2020-06-25 11.37 10.5 10.8 11.34 1623000.0 11.34
2020-06-24 11.24 10.28 10.98 10.79 1382700.0 10.79
2020-06-23 11.63 11.18 11.44 11.29 1246100.0 11.29
2020-06-22 11.38 10.92 11.07 11.28 1237800.0 11.28
2020-06-19 11.98 11.09 11.56 11.14 2940400.0 11.14
2020-06-18 11.74 11.22 11.22 11.54 1284700.0 11.54
2020-06-17 12.04 11.51 12.04 11.52 1170600.0 11.52
2020-06-16 12.59 11.84 12.43 12.05 1575600.0 12.05
2020-06-15 11.88 10.69 10.96 11.73 2281800.0 11.73
2020-06-12 11.58 11.03 11.25 11.5 2171000.0 11.5
2020-06-11 11.21 10.38 11.06 10.5 2296100.0 10.5
2020-06-10 12.69 11.74 12.61 11.9 1319900.0 11.9
2020-06-09 13.42 12.68 13.04 12.8 2190700.0 12.8
2020-06-08 13.62 13.13 13.29 13.6 2082300.0 13.6
2020-06-05 13.73 12.65 12.65 12.87 3289800.0 12.87
2020-06-04 12.36 11.29 11.54 12.15 2443200.0 12.15
2020-06-03 11.77 10.58 10.78 11.64 1913500.0 11.64
2020-06-02 10.75 9.87 10.18 10.49 2430800.0 10.49
2020-06-01 10.19 9.38 9.46 9.97 1570600.0 9.97
2020-05-29 9.68 9.18 9.23 9.39 1939800.0 9.39
2020-05-28 10.63 9.71 10.6 9.84 1763900.0 9.84
2020-05-27 10.51 9.98 10.3 10.46 2562200.0 10.46
2020-05-26 9.99 9.5 9.55 9.9 1685400.0 9.9
2020-05-22 9.33 8.86 9.25 9.05 999400.0 9.05
2020-05-21 9.33 8.94 8.97 9.2 1674700.0 9.2
2020-05-20 9.38 8.87 9.18 9.0 2320600.0 9.0
2020-05-19 9.39 8.94 9.37 9.14 2130600.0 9.14
2020-05-18 9.47 8.56 8.56 9.46 2477800.0 9.46
2020-05-15 8.75 8.19 8.3 8.4 3773200.0 8.4
2020-05-14 8.74 7.49 7.83 8.68 4006000.0 8.68
2020-05-13 8.27 7.62 8.25 8.08 3285300.0 8.08
2020-05-12 8.88 8.32 8.8 8.32 1927000.0 8.32
2020-05-11 9.17 8.63 9.16 8.84 1969100.0 8.84
2020-05-08 9.46 8.96 8.96 9.38 1501500.0 9.38
2020-05-07 9.12 8.4 8.76 8.78 1671200.0 8.78
2020-05-06 9.41 8.45 9.14 8.54 2390000.0 8.54
2020-05-05 9.53 9.09 9.21 9.17 1716000.0 9.17
2020-05-04 9.12 8.74 8.88 9.1 2047700.0 9.1
2020-05-01 9.65 8.95 9.6 9.27 1839100.0 9.27
2020-04-30 9.87 9.45 9.87 9.71 1856600.0 9.71
2020-04-29 10.25 9.51 9.55 10.2 2186900.0 10.2
2020-04-28 9.43 8.73 8.85 9.25 2786100.0 9.25
2020-04-27 8.52 7.97 8.0 8.48 2052100.0 8.48
2020-04-24 8.08 7.76 7.93 7.96 1862400.0 7.96
2020-04-23 8.08 7.47 7.49 7.87 2673700.0 7.87
2020-04-22 8.02 7.45 7.88 7.61 1118600.0 7.61
2020-04-21 7.73 7.43 7.5 7.67 1455900.0 7.67
2020-04-20 7.97 7.55 7.83 7.76 1170600.0 7.76
2020-04-17 8.56 7.98 8.18 8.11 1961700.0 8.11
2020-04-16 8.48 7.73 8.43 7.79 1850700.0 7.79
2020-04-15 8.83 8.1 8.75 8.29 1407900.0 8.29
2020-04-14 9.62 8.89 9.21 9.2 1679600.0 9.2
2020-04-13 9.93 8.8 9.47 9.07 1351400.0 9.07
2020-04-09 10.06 9.07 9.35 9.5 2044000.0 9.5
2020-04-08 8.87 8.25 8.61 8.77 1901800.0 8.77
2020-04-07 8.56 7.71 7.82 8.34 3394700.0 8.34
2020-04-06 7.65 7.21 7.35 7.41 2223300.0 7.41
2020-04-03 7.29 6.66 7.01 7.0 1926400.0 7.0
2020-04-02 7.88 7.02 7.44 7.02 2001300.0 7.02
2020-04-01 8.01 7.19 7.82 7.48 1868800.0 7.48
2020-03-31 8.64 8.1 8.32 8.29 2824700.0 8.29
2020-03-30 9.09 7.81 8.97 8.21 2691800.0 8.21
2020-03-27 9.76 8.8 9.64 8.97 2532700.0 8.97
2020-03-26 10.0 8.76 9.03 9.93 2594800.0 9.93
2020-03-25 9.42 7.92 8.2 8.95 2934700.0 8.95
2020-03-24 8.21 7.12 7.12 8.13 2025500.0 8.13
2020-03-23 7.25 6.47 7.2 6.81 2328200.0 6.81
2020-03-20 8.25 7.02 7.38 7.23 3135800.0 7.23
2020-03-19 7.79 6.44 6.74 7.25 2831100.0 7.25
2020-03-18 9.77 5.84 9.73 6.72 3926200.0 6.72
2020-03-17 11.7 10.07 11.09 10.29 2600400.0 10.29
2020-03-16 11.6 10.63 11.5 11.01 2433000.0 11.01
2020-03-13 12.59 11.11 12.48 12.59 2225100.0 12.59
2020-03-12 13.17 12.02 12.55 12.03 1747000.0 11.83
2020-03-11 14.25 13.33 14.25 13.48 2228000.0 13.26
2020-03-10 14.63 13.8 14.43 14.56 2011600.0 14.32
2020-03-09 14.78 14.06 14.5 14.08 1839000.0 13.85
2020-03-06 15.45 14.89 15.38 15.28 2339900.0 15.03
2020-03-05 15.79 15.38 15.71 15.71 1985900.0 15.45
2020-03-04 15.98 15.28 15.37 15.94 1579900.0 15.67
2020-03-03 15.74 14.95 15.47 15.12 1264600.0 14.87
2020-03-02 15.5 14.77 15.0 15.49 1199600.0 15.23
2020-02-28 15.24 14.77 15.0 15.0 2532900.0 14.75
2020-02-27 16.04 15.3 15.91 15.33 1476300.0 15.08
2020-02-26 16.55 16.12 16.5 16.13 1138400.0 15.86
2020-02-25 16.98 16.38 16.96 16.49 1060300.0 16.22
2020-02-24 17.02 16.74 16.82 16.96 644100.0 16.68
2020-02-21 17.03 16.75 16.83 17.01 1141000.0 16.73
2020-02-20 16.89 16.63 16.64 16.82 1393800.0 16.54
2020-02-19 17.06 16.45 16.79 16.65 1380000.0 16.37
2020-02-18 17.19 16.96 17.09 17.01 457500.0 16.73