5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
+42.14%
YEAR-TO-DATE PERFORMANCE
+23.81%
1 YEAR PERFORMANCE
+23.37%
Retail Opportunity Investments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $17.35 | $17.37 (0.12%) | $17.38 | $17.34 | 189,345 | $2.21 B |
| 12/24/2024 | $17.32 | $17.38 (0.35%) | $17.39 | $17.32 | 234,642 | $2.21 B |
| 12/23/2024 | $17.30 | $17.33 (0.17%) | $17.34 | $17.30 | 615,735 | $2.20 B |
| 12/20/2024 | $17.28 | $17.31 (0.17%) | $17.34 | $17.27 | 3.80 M | $2.20 B |
| 12/19/2024 | $17.44 | $17.40 (-0.23%) | $17.45 | $17.37 | 1.43 M | $2.21 B |
| 12/18/2024 | $17.46 | $17.43 (-0.17%) | $17.47 | $17.42 | 2.58 M | $2.22 B |
| 12/17/2024 | $17.46 | $17.45 (-0.06%) | $17.47 | $17.44 | 1.34 M | $2.22 B |
| 12/16/2024 | $17.45 | $17.47 (0.11%) | $17.47 | $17.45 | 631,800 | $2.22 B |
| 12/13/2024 | $17.45 | $17.44 (-0.06%) | $17.47 | $17.44 | 1.13 M | $2.22 B |
| 12/12/2024 | $17.46 | $17.44 (-0.11%) | $17.47 | $17.44 | 824,000 | $2.22 B |
| 12/11/2024 | $17.47 | $17.45 (-0.11%) | $17.48 | $17.45 | 1.28 M | $2.22 B |
| 12/10/2024 | $17.45 | $17.46 (0.06%) | $17.47 | $17.44 | 1.21 M | $2.22 B |
| 12/09/2024 | $17.45 | $17.44 (-0.06%) | $17.46 | $17.43 | 1.26 M | $2.22 B |
| 12/06/2024 | $17.47 | $17.44 (-0.17%) | $17.48 | $17.43 | 939,400 | $2.22 B |
| 12/05/2024 | $17.43 | $17.45 (0.11%) | $17.52 | $17.43 | 458,042 | $2.22 B |
| 12/04/2024 | $17.42 | $17.43 (0.06%) | $17.49 | $17.41 | 985,144 | $2.22 B |
| 12/03/2024 | $17.42 | $17.41 (-0.06%) | $17.43 | $17.41 | 837,800 | $2.21 B |
| 12/02/2024 | $17.41 | $17.40 (-0.06%) | $17.45 | $17.40 | 969,100 | $2.21 B |
| 11/29/2024 | $17.41 | $17.40 (-0.06%) | $17.42 | $17.40 | 766,437 | $2.21 B |
| 11/27/2024 | $17.41 | $17.39 (-0.11%) | $17.43 | $17.39 | 964,608 | $2.21 B |
| 11/26/2024 | $17.40 | $17.41 (0.06%) | $17.41 | $17.38 | 1.36 M | $2.21 B |
| 11/25/2024 | $17.39 | $17.40 (0.06%) | $17.41 | $17.38 | 1.00 M | $2.21 B |
| 11/22/2024 | $17.40 | $17.37 (-0.17%) | $17.41 | $17.37 | 1.02 M | $2.21 B |
| 11/21/2024 | $17.37 | $17.38 (0.06%) | $17.42 | $17.37 | 1.10 M | $2.21 B |
| 11/20/2024 | $17.38 | $17.37 (-0.06%) | $17.40 | $17.35 | 407,243 | $2.21 B |
| 11/19/2024 | $17.35 | $17.38 (0.17%) | $17.38 | $17.34 | 2.42 M | $2.21 B |
| 11/18/2024 | $17.34 | $17.37 (0.17%) | $17.37 | $17.34 | 2.06 M | $2.21 B |
| 11/15/2024 | $17.35 | $17.35 (0%) | $17.36 | $17.33 | 1.47 M | $2.21 B |
| 11/14/2024 | $17.33 | $17.33 (0%) | $17.36 | $17.33 | 1.70 M | $2.20 B |
| 11/13/2024 | $17.35 | $17.33 (-0.12%) | $17.35 | $17.33 | 2.07 M | $2.20 B |
| 11/12/2024 | $17.34 | $17.34 (0%) | $17.35 | $17.33 | 2.60 M | $2.20 B |
| 11/11/2024 | $17.33 | $17.34 (0.06%) | $17.36 | $17.32 | 3.36 M | $2.20 B |
| 11/08/2024 | $17.34 | $17.33 (-0.06%) | $17.39 | $17.32 | 7.18 M | $2.20 B |
| 11/07/2024 | $17.35 | $17.32 (-0.17%) | $17.38 | $17.32 | 10.78 M | $2.20 B |
| 11/06/2024 | $16.80 | $17.35 (3.27%) | $17.40 | $16.61 | 35.08 M | $2.21 B |
| 11/05/2024 | $16.41 | $16.59 (1.1%) | $16.90 | $16.41 | 1.73 M | $2.11 B |
| 11/04/2024 | $17.00 | $16.80 (-1.18%) | $17.17 | $16.54 | 1.90 M | $2.14 B |
| 11/01/2024 | $15.57 | $15.59 (0.13%) | $15.72 | $15.51 | 652,719 | $1.98 B |
| 10/31/2024 | $15.55 | $15.50 (-0.32%) | $15.64 | $15.43 | 854,205 | $1.97 B |
| 10/30/2024 | $15.15 | $15.55 (2.64%) | $15.66 | $15.12 | 640,600 | $1.98 B |
| 10/29/2024 | $15.66 | $15.51 (-0.96%) | $15.66 | $15.46 | 320,145 | $1.97 B |
| 10/28/2024 | $15.75 | $15.66 (-0.57%) | $15.85 | $15.64 | 363,229 | $1.99 B |
| 10/25/2024 | $15.86 | $15.63 (-1.45%) | $15.90 | $15.61 | 572,840 | $2.01 B |
| 10/24/2024 | $15.48 | $15.86 (2.45%) | $16.02 | $15.48 | 1.22 M | $2.04 B |
| 10/23/2024 | $15.44 | $15.89 (2.91%) | $16.03 | $15.24 | 1.08 M | $2.04 B |
| 10/22/2024 | $15.66 | $15.67 (0.06%) | $15.82 | $15.63 | 603,511 | $2.01 B |
| 10/21/2024 | $16.12 | $15.71 (-2.54%) | $16.12 | $15.64 | 449,400 | $2.02 B |
| 10/18/2024 | $16.09 | $16.16 (0.44%) | $16.27 | $16.03 | 556,000 | $2.05 B |
| 10/17/2024 | $16.03 | $16.07 (0.25%) | $16.10 | $15.91 | 337,600 | $2.03 B |
| 10/16/2024 | $16.03 | $16.06 (0.19%) | $16.15 | $15.99 | 713,200 | $2.03 B |
| 10/15/2024 | $15.72 | $15.93 (1.34%) | $16.06 | $15.72 | 520,100 | $2.02 B |
| 10/14/2024 | $15.61 | $15.68 (0.45%) | $15.72 | $15.44 | 376,000 | $1.98 B |
| 10/11/2024 | $15.49 | $15.64 (0.97%) | $15.65 | $15.47 | 476,300 | $1.98 B |
| 10/10/2024 | $15.44 | $15.44 (0%) | $15.52 | $15.31 | 543,100 | $1.95 B |
| 10/09/2024 | $15.46 | $15.56 (0.65%) | $15.60 | $15.42 | 537,700 | $1.97 B |
| 10/08/2024 | $15.44 | $15.49 (0.32%) | $15.52 | $15.31 | 529,900 | $1.96 B |
| 10/07/2024 | $15.49 | $15.41 (-0.52%) | $15.49 | $15.30 | 434,723 | $1.95 B |
| 10/04/2024 | $15.50 | $15.57 (0.45%) | $15.57 | $15.29 | 564,200 | $1.97 B |
| 10/03/2024 | $15.45 | $15.52 (0.45%) | $15.53 | $15.30 | 464,220 | $1.96 B |
| 10/02/2024 | $15.62 | $15.50 (-0.77%) | $15.72 | $15.41 | 633,824 | $1.96 B |
| 10/01/2024 | $15.73 | $15.70 (-0.19%) | $15.75 | $15.58 | 456,300 | $1.99 B |
| 09/30/2024 | $15.59 | $15.73 (0.9%) | $15.83 | $15.51 | 672,800 | $1.99 B |
| 09/27/2024 | $15.60 | $15.63 (0.19%) | $15.72 | $15.45 | 647,400 | $1.98 B |
| 09/26/2024 | $15.64 | $15.47 (-1.09%) | $15.67 | $15.45 | 695,300 | $1.96 B |