Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.503 6.523 6.443 6.469 398,024 -0.01(-0.21%)
Jun 29, 2010 6.550 6.583 6.463 6.483 485,235 -0.17(-2.52%)
Jun 25, 2010 6.570 6.731 6.503 6.650 9,660,711 +0.11(+1.74%)
Jun 24, 2010 6.516 6.603 6.510 6.536 458,781 +0.00(+0.00%)
Jun 23, 2010 6.516 6.597 6.503 6.536 338,061 -0.01(-0.20%)
Jun 22, 2010 6.516 6.624 6.476 6.550 512,732 +0.07(+1.03%)
Jun 21, 2010 6.483 6.536 6.436 6.483 181,708 -0.04(-0.62%)
Jun 18, 2010 6.436 6.536 6.436 6.523 152,778 +0.07(+1.14%)
Jun 17, 2010 6.530 6.530 6.436 6.449 241,384 -0.07(-1.13%)
Jun 16, 2010 6.456 6.543 6.436 6.523 177,564 +0.03(+0.52%)
Jun 15, 2010 6.409 6.490 6.382 6.490 328,551 +0.11(+1.68%)
Jun 14, 2010 6.449 6.463 6.382 6.382 295,626 -0.04(-0.63%)
Jun 11, 2010 6.342 6.429 6.342 6.422 158,528 +0.03(+0.52%)
Jun 10, 2010 6.329 6.389 6.302 6.389 196,754 +0.05(+0.85%)
Jun 09, 2010 6.416 6.422 6.309 6.335 89,605 -0.04(-0.63%)
Jun 08, 2010 6.402 6.483 6.309 6.376 380,558 +0.01(+0.11%)
Jun 07, 2010 6.456 6.516 6.349 6.369 302,984 -0.06(-0.94%)
Jun 04, 2010 6.516 6.557 6.429 6.429 187,290 -0.16(-2.44%)
Jun 03, 2010 6.516 6.644 6.436 6.590 225,877 +0.05(+0.72%)
Jun 02, 2010 6.496 6.563 6.436 6.543 330,817 +0.09(+1.35%)
Jun 01, 2010 6.469 6.550 6.402 6.456 273,086 -0.02(-0.31%)
May 28, 2010 6.597 6.563 6.443 6.476 256,144 -0.12(-1.83%)
May 27, 2010 6.644 6.677 6.382 6.597 625,406 +0.03(+0.41%)
May 26, 2010 6.469 6.657 6.469 6.570 7,193,133 +0.13(+1.98%)
May 25, 2010 6.369 6.463 6.268 6.443 635,047 +0.01(+0.10%)
May 24, 2010 6.449 6.543 6.409 6.436 1,033,448 -0.05(-0.83%)
May 21, 2010 6.268 6.490 6.268 6.490 711,513 +0.16(+2.54%)
May 20, 2010 6.382 6.490 6.262 6.329 619,153 -0.12(-1.87%)
May 19, 2010 6.443 6.540 6.315 6.449 720,890 +0.00(+0.00%)
May 18, 2010 6.469 6.550 6.449 6.449 641,168 +0.02(+0.31%)
May 17, 2010 6.510 6.557 6.389 6.429 560,332 -0.12(-1.84%)
May 14, 2010 6.543 6.563 6.523 6.550 395,381 -0.02(-0.31%)
May 13, 2010 6.570 6.570 6.496 6.570 763,038 +0.00(+0.00%)
May 12, 2010 6.570 6.637 6.476 6.570 674,098 +0.04(+0.62%)
May 11, 2010 6.530 6.541 6.503 6.530 333,852 +0.00(+0.00%)
May 10, 2010 6.536 6.637 6.523 6.530 355,053 +0.03(+0.41%)
May 07, 2010 6.503 6.543 6.436 6.503 301,011 +0.01(+0.21%)
May 06, 2010 6.583 6.657 6.443 6.490 512,577 -0.11(-1.63%)
May 05, 2010 6.570 6.657 6.536 6.597 308,540 +0.05(+0.72%)
May 04, 2010 6.697 6.697 6.536 6.550 282,923 -0.11(-1.71%)
May 03, 2010 6.644 6.697 6.610 6.664 293,030 +0.04(+0.61%)
Apr 30, 2010 6.664 6.681 6.597 6.624 120,845 -0.02(-0.30%)
Apr 29, 2010 6.610 6.697 6.557 6.644 192,743 +0.09(+1.33%)
Apr 28, 2010 6.650 6.671 6.557 6.557 192,577 -0.05(-0.81%)
Apr 27, 2010 6.691 6.711 6.583 6.610 240,125 -0.04(-0.60%)
Apr 26, 2010 6.671 6.709 6.624 6.650 300,007 +0.01(+0.20%)
Apr 23, 2010 6.644 6.711 6.603 6.637 180,494 +0.03(+0.41%)
Apr 22, 2010 6.624 6.637 6.583 6.610 284,376 +0.01(+0.10%)
Apr 21, 2010 6.691 6.691 6.510 6.603 1,059,497 -0.05(-0.71%)
Apr 20, 2010 6.704 6.704 6.637 6.650 670,549 -0.01(-0.10%)
Apr 19, 2010 6.704 6.704 6.650 6.657 257,662 -0.01(-0.20%)
Apr 16, 2010 6.771 6.791 6.644 6.671 1,645,245 -0.03(-0.50%)
Apr 15, 2010 6.865 6.865 6.697 6.704 1,499,084 -0.12(-1.77%)
Apr 14, 2010 6.872 6.872 6.811 6.825 490,276 -0.01(-0.10%)
Apr 13, 2010 6.878 6.878 6.798 6.831 246,989 +0.00(+0.00%)
Apr 12, 2010 6.905 6.925 6.831 6.831 176,314 -0.02(-0.29%)
Apr 09, 2010 6.939 6.939 6.831 6.852 332,231 -0.01(-0.20%)
Apr 08, 2010 6.979 6.979 6.858 6.865 839,461 +0.06(+0.89%)
Apr 07, 2010 6.858 7.133 6.791 6.805 1,996,802 -0.03(-0.49%)
Apr 06, 2010 6.878 6.885 6.818 6.838 318,602 -0.03(-0.49%)
Apr 05, 2010 6.825 6.919 6.825 6.872 329,314 +0.07(+1.08%)
Apr 01, 2010 6.784 6.798 6.798 6.798 477,622 +0.01(+0.20%)
Mar 31, 2010 6.778 6.825 6.711 6.784 582,453 -0.02(-0.30%)
Mar 30, 2010 6.965 6.965 6.764 6.805 287,598 +0.00(+0.00%)
Mar 29, 2010 6.831 6.898 6.778 6.805 252,943 -0.05(-0.78%)
Mar 26, 2010 6.898 6.919 6.831 6.858 1,854,859 -0.02(-0.29%)
Mar 25, 2010 6.818 6.965 6.791 6.878 598,148 +0.04(+0.59%)
Mar 24, 2010 6.831 6.912 6.811 6.838 1,133,166 +0.00(+0.00%)
Mar 23, 2010 6.811 6.852 6.795 6.838 26,806 +0.00(+0.00%)
Mar 22, 2010 6.872 6.898 6.805 6.838 296,970 -0.03(-0.49%)
Mar 19, 2010 6.905 6.919 6.838 6.872 1,758,969 -0.05(-0.77%)
Mar 18, 2010 6.845 6.952 6.845 6.925 281,470 -0.03(-0.48%)
Mar 17, 2010 6.778 6.972 6.778 6.959 237,558 +0.09(+1.37%)
Mar 16, 2010 6.872 6.872 6.838 6.865 187,771 +0.02(+0.29%)
Mar 15, 2010 6.858 6.905 6.838 6.845 312,702 -0.06(-0.83%)
Mar 12, 2010 6.939 6.939 6.885 6.902 54,862 +0.01(+0.15%)
Mar 11, 2010 6.959 6.959 6.818 6.892 50,929 -0.01(-0.19%)
Mar 10, 2010 6.845 6.925 6.845 6.905 160,600 +0.03(+0.49%)
Mar 09, 2010 6.838 6.885 6.805 6.872 442,670 +0.01(+0.10%)
Mar 08, 2010 6.892 6.892 6.811 6.865 204,776 +0.01(+0.10%)
Mar 05, 2010 6.872 6.872 6.825 6.858 277,379 +0.03(+0.39%)
Mar 04, 2010 6.684 6.838 6.684 6.831 643,376 +0.13(+1.90%)
Mar 03, 2010 6.738 6.751 6.677 6.704 238,454 +0.01(+0.20%)
Mar 02, 2010 6.724 6.731 6.674 6.691 104,431 -0.01(-0.20%)
Mar 01, 2010 6.711 6.764 6.677 6.704 166,771 +0.00(+0.00%)
Feb 26, 2010 6.784 6.805 6.671 6.704 1,327,045 -0.07(-0.99%)
Feb 25, 2010 6.744 6.845 6.744 6.771 49,574 -0.04(-0.59%)
Feb 24, 2010 6.805 6.898 6.758 6.811 219,021 +0.01(+0.10%)
Feb 23, 2010 6.805 6.838 6.784 6.805 66,577 -0.02(-0.29%)
Feb 22, 2010 6.825 6.845 6.778 6.825 168,162 -0.03(-0.39%)
Feb 19, 2010 6.825 6.898 6.784 6.852 56,689 +0.02(+0.29%)
Feb 18, 2010 6.818 6.858 6.778 6.831 72,592 -0.01(-0.10%)
Feb 17, 2010 6.892 6.898 6.811 6.838 177,533 -0.01(-0.20%)
Feb 16, 2010 6.838 6.872 6.811 6.852 47,253 +0.01(+0.10%)
Feb 12, 2010 6.845 6.845 6.845 6.845 221,508 -0.05(-0.68%)
Feb 11, 2010 6.805 6.925 6.805 6.892 7,929 +0.03(+0.39%)
Feb 10, 2010 6.852 6.878 6.798 6.865 40,696 +0.00(+0.00%)
Feb 09, 2010 6.865 6.905 6.845 6.865 48,303 +0.01(+0.10%)
Feb 08, 2010 6.865 6.885 6.852 6.858 40,056 -0.03(-0.49%)
Feb 05, 2010 6.885 6.912 6.865 6.892 32,663 -0.01(-0.19%)
Feb 04, 2010 6.885 6.939 6.872 6.905 106,895 +0.00(+0.00%)
Feb 03, 2010 6.885 6.932 6.885 6.905 38,329 -0.01(-0.10%)
Feb 02, 2010 6.885 6.939 6.865 6.912 226,787 +0.03(+0.39%)
Feb 01, 2010 6.919 6.939 6.878 6.885 134,501 -0.01(-0.10%)
Jan 29, 2010 6.892 6.945 6.878 6.892 109,077 -0.02(-0.29%)
Jan 28, 2010 6.945 6.979 6.838 6.912 65,523 -0.03(-0.39%)
Jan 27, 2010 6.939 7.006 6.905 6.939 26,060 +0.00(+0.00%)
Jan 26, 2010 6.992 6.992 6.912 6.939 72,323 +0.01(+0.10%)
Jan 25, 2010 6.872 7.001 6.872 6.932 315,042 +0.00(+0.00%)
Jan 22, 2010 7.012 7.012 6.919 6.932 28,484 -0.05(-0.67%)
Jan 21, 2010 7.039 7.039 6.912 6.979 99,434 -0.05(-0.76%)
Jan 20, 2010 6.952 7.033 6.952 7.033 9,774 +0.04(+0.58%)
Jan 19, 2010 6.925 6.992 6.905 6.992 201,017 +0.05(+0.77%)
Jan 15, 2010 6.892 6.939 6.939 6.939 107,397 +0.04(+0.58%)
Jan 14, 2010 6.939 6.939 6.892 6.898 301,333 -0.01(-0.10%)
Jan 13, 2010 6.892 6.959 6.892 6.905 196,448 +0.00(+0.00%)
Jan 12, 2010 6.905 6.965 6.878 6.905 724,985 +0.03(+0.39%)
Jan 11, 2010 6.898 6.932 6.865 6.878 233,978 -0.02(-0.29%)
Jan 08, 2010 6.865 6.932 6.865 6.898 210,716 +0.01(+0.10%)
Jan 07, 2010 6.818 6.932 6.818 6.892 380,780 +0.02(+0.29%)
Jan 06, 2010 6.905 6.905 6.831 6.872 206,169 +0.01(+0.10%)
Jan 05, 2010 6.892 6.959 6.811 6.865 1,098,496 +0.04(+0.59%)
Jan 04, 2010 6.805 6.875 6.778 6.825 482,100 +0.06(+0.89%)
Dec 31, 2009 6.905 6.764 6.764 6.764 282,814 -0.06(-0.88%)
Dec 30, 2009 6.919 6.919 6.811 6.825 60,970 -0.03(-0.39%)
Dec 29, 2009 6.892 6.898 6.825 6.852 108,601 -0.05(-0.78%)
Dec 28, 2009 6.898 6.912 6.838 6.905 120,748 +0.05(+0.78%)
Dec 24, 2009 6.905 6.905 6.838 6.852 78,807 -0.05(-0.73%)
Dec 23, 2009 6.898 6.932 6.761 6.902 52,292 +0.04(+0.64%)
Dec 22, 2009 6.771 6.872 6.771 6.858 79,423 +0.01(+0.20%)
Dec 21, 2009 6.905 6.905 6.845 6.845 35,545 +0.01(+0.20%)
Dec 18, 2009 6.898 6.898 6.711 6.831 584,744 +0.05(+0.79%)
Dec 17, 2009 6.898 6.898 6.778 6.778 885,344 -0.07(-1.08%)
Dec 16, 2009 6.925 6.925 6.784 6.852 1,614,464 -0.06(-0.87%)
Dec 15, 2009 6.905 6.939 6.825 6.912 1,085,254 -0.03(-0.39%)
Dec 14, 2009 6.898 6.939 6.865 6.939 411,167 +0.05(+0.78%)
Dec 11, 2009 6.865 6.919 6.838 6.885 722,418 +0.04(+0.59%)
Dec 10, 2009 6.925 6.939 6.798 6.845 1,552,436 -0.04(-0.58%)
Dec 09, 2009 6.972 6.972 6.872 6.885 514,652 -0.09(-1.25%)
Dec 08, 2009 6.965 6.972 6.952 6.972 78,140 +0.00(+0.00%)
Dec 07, 2009 7.026 7.026 6.939 6.972 241,254 +0.01(+0.10%)
Dec 04, 2009 6.872 6.965 6.872 6.965 95,205 +0.03(+0.39%)
Dec 03, 2009 6.939 6.972 6.939 6.939 45,183 -0.01(-0.19%)
Dec 02, 2009 6.972 6.979 6.898 6.952 139,533 +0.01(+0.10%)
Dec 01, 2009 6.972 6.972 6.912 6.945 85,719 -0.02(-0.29%)
Nov 30, 2009 6.972 6.999 6.905 6.965 98,312 -0.01(-0.10%)
Nov 27, 2009 6.905 6.972 6.898 6.972 85,895 -0.01(-0.19%)
Nov 25, 2009 7.006 7.006 6.925 6.986 106,607 +0.02(+0.29%)
Nov 24, 2009 6.999 6.999 6.905 6.965 60,687 +0.03(+0.39%)
Nov 23, 2009 6.952 6.986 6.932 6.939 26,695 +0.02(+0.29%)
Nov 20, 2009 6.959 6.965 6.898 6.919 235,088 -0.02(-0.29%)
Nov 19, 2009 6.986 6.986 6.919 6.939 127,321 -0.03(-0.39%)
Nov 18, 2009 6.972 7.019 6.939 6.965 1,092,452 -0.03(-0.38%)
Nov 17, 2009 7.019 7.033 6.972 6.992 58,378 -0.01(-0.19%)
Nov 16, 2009 7.039 7.039 6.972 7.006 128,770 +0.03(+0.48%)
Nov 13, 2009 6.972 7.006 6.939 6.972 35,350 +0.01(+0.10%)
Nov 12, 2009 7.006 7.006 6.939 6.965 120,837 -0.04(-0.57%)
Nov 11, 2009 7.006 7.026 6.925 7.006 85,901 +0.05(+0.77%)
Nov 10, 2009 7.026 7.026 6.919 6.952 170,000 -0.07(-1.05%)
Nov 09, 2009 7.039 7.039 6.965 7.026 118,024 -0.03(-0.38%)
Nov 06, 2009 7.039 7.053 6.945 7.053 49,054 +0.01(+0.19%)
Nov 05, 2009 7.039 7.106 6.992 7.039 62,504 +0.00(+0.00%)
Nov 04, 2009 7.106 7.106 6.979 7.039 53,045 +0.01(+0.10%)
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.