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

Retail Opp Invts Cp (NQ: ROIC )

12.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 6.667 6.684 6.600 6.627 120,781 -0.02(-0.30%)
Apr 29, 2010 6.614 6.701 6.560 6.647 192,642 +0.09(+1.33%)
Apr 28, 2010 6.654 6.674 6.560 6.560 192,476 -0.05(-0.81%)
Apr 27, 2010 6.694 6.714 6.587 6.614 239,998 -0.04(-0.60%)
Apr 26, 2010 6.674 6.713 6.627 6.654 299,849 +0.01(+0.20%)
Apr 23, 2010 6.647 6.714 6.607 6.640 180,399 +0.03(+0.41%)
Apr 22, 2010 6.627 6.640 6.587 6.614 284,226 +0.01(+0.10%)
Apr 21, 2010 6.694 6.694 6.513 6.607 1,058,939 -0.05(-0.71%)
Apr 20, 2010 6.708 6.708 6.640 6.654 670,196 -0.01(-0.10%)
Apr 19, 2010 6.708 6.708 6.654 6.661 257,526 -0.01(-0.20%)
Apr 16, 2010 6.775 6.795 6.647 6.674 1,644,379 -0.03(-0.50%)
Apr 15, 2010 6.869 6.869 6.701 6.708 1,498,295 -0.12(-1.77%)
Apr 14, 2010 6.875 6.875 6.815 6.828 490,018 -0.01(-0.10%)
Apr 13, 2010 6.882 6.882 6.801 6.835 246,859 +0.00(+0.00%)
Apr 12, 2010 6.909 6.929 6.835 6.835 176,221 -0.02(-0.29%)
Apr 09, 2010 6.942 6.942 6.835 6.855 332,056 -0.01(-0.20%)
Apr 08, 2010 6.983 6.983 6.862 6.869 839,019 +0.06(+0.89%)
Apr 07, 2010 6.862 7.136 6.795 6.808 1,995,751 -0.03(-0.49%)
Apr 06, 2010 6.882 6.889 6.822 6.842 318,434 -0.03(-0.49%)
Apr 05, 2010 6.828 6.922 6.828 6.875 329,141 +0.07(+1.08%)
Apr 01, 2010 6.788 6.801 6.801 6.801 477,371 +0.01(+0.20%)
Mar 31, 2010 6.781 6.828 6.714 6.788 582,146 -0.02(-0.30%)
Mar 30, 2010 6.969 6.969 6.768 6.808 287,446 +0.00(+0.00%)
Mar 29, 2010 6.835 6.902 6.781 6.808 252,809 -0.05(-0.78%)
Mar 26, 2010 6.902 6.922 6.835 6.862 1,853,883 -0.02(-0.29%)
Mar 25, 2010 6.822 6.969 6.795 6.882 597,833 +0.04(+0.59%)
Mar 24, 2010 6.835 6.915 6.815 6.842 1,132,569 +0.00(+0.00%)
Mar 23, 2010 6.815 6.855 6.798 6.842 26,792 +0.00(+0.00%)
Mar 22, 2010 6.875 6.902 6.808 6.842 296,813 -0.03(-0.49%)
Mar 19, 2010 6.909 6.922 6.842 6.875 1,758,043 -0.05(-0.77%)
Mar 18, 2010 6.848 6.956 6.848 6.929 281,322 -0.03(-0.48%)
Mar 17, 2010 6.781 6.976 6.781 6.962 237,433 +0.09(+1.37%)
Mar 16, 2010 6.875 6.875 6.842 6.869 187,673 +0.02(+0.29%)
Mar 15, 2010 6.862 6.909 6.842 6.848 312,537 -0.06(-0.83%)
Mar 12, 2010 6.942 6.942 6.889 6.905 54,833 +0.01(+0.15%)
Mar 11, 2010 6.962 6.962 6.822 6.895 50,902 -0.01(-0.19%)
Mar 10, 2010 6.848 6.929 6.848 6.909 160,515 +0.03(+0.49%)
Mar 09, 2010 6.842 6.889 6.808 6.875 442,437 +0.01(+0.10%)
Mar 08, 2010 6.895 6.895 6.815 6.869 204,668 +0.01(+0.10%)
Mar 05, 2010 6.875 6.875 6.828 6.862 277,233 +0.03(+0.39%)
Mar 04, 2010 6.687 6.842 6.687 6.835 643,037 +0.13(+1.90%)
Mar 03, 2010 6.741 6.755 6.681 6.708 238,329 +0.01(+0.20%)
Mar 02, 2010 6.728 6.734 6.677 6.694 104,376 -0.01(-0.20%)
Mar 01, 2010 6.714 6.768 6.681 6.708 166,683 +0.00(+0.00%)
Feb 26, 2010 6.788 6.808 6.674 6.708 1,326,346 -0.07(-0.99%)
Feb 25, 2010 6.748 6.848 6.748 6.775 49,548 -0.04(-0.59%)
Feb 24, 2010 6.808 6.902 6.761 6.815 218,906 +0.01(+0.10%)
Feb 23, 2010 6.808 6.842 6.788 6.808 66,542 -0.02(-0.29%)
Feb 22, 2010 6.828 6.848 6.781 6.828 168,074 -0.03(-0.39%)
Feb 19, 2010 6.828 6.902 6.788 6.855 56,659 +0.02(+0.29%)
Feb 18, 2010 6.822 6.862 6.781 6.835 72,553 -0.01(-0.10%)
Feb 17, 2010 6.895 6.902 6.815 6.842 177,439 -0.01(-0.20%)
Feb 16, 2010 6.842 6.875 6.815 6.855 47,228 +0.01(+0.10%)
Feb 12, 2010 6.848 6.848 6.848 6.848 221,391 -0.05(-0.68%)
Feb 11, 2010 6.808 6.929 6.808 6.895 7,925 +0.03(+0.39%)
Feb 10, 2010 6.855 6.882 6.801 6.869 40,674 +0.00(+0.00%)
Feb 09, 2010 6.869 6.909 6.848 6.869 48,278 +0.01(+0.10%)
Feb 08, 2010 6.869 6.889 6.855 6.862 40,035 -0.03(-0.49%)
Feb 05, 2010 6.889 6.915 6.869 6.895 32,646 -0.01(-0.19%)
Feb 04, 2010 6.889 6.942 6.875 6.909 106,838 +0.00(+0.00%)
Feb 03, 2010 6.889 6.936 6.889 6.909 38,308 -0.01(-0.10%)
Feb 02, 2010 6.889 6.942 6.869 6.915 226,667 +0.03(+0.39%)
Feb 01, 2010 6.922 6.942 6.882 6.889 134,430 -0.01(-0.10%)
Jan 29, 2010 6.895 6.949 6.882 6.895 109,020 -0.02(-0.29%)
Jan 28, 2010 6.949 6.983 6.842 6.915 65,488 -0.03(-0.39%)
Jan 27, 2010 6.942 7.009 6.909 6.942 26,046 +0.00(+0.00%)
Jan 26, 2010 6.996 6.996 6.915 6.942 72,285 +0.01(+0.10%)
Jan 25, 2010 6.875 7.005 6.875 6.936 314,877 +0.00(+0.00%)
Jan 22, 2010 7.016 7.016 6.922 6.936 28,469 -0.05(-0.67%)
Jan 21, 2010 7.043 7.043 6.915 6.983 99,381 -0.05(-0.76%)
Jan 20, 2010 6.956 7.036 6.956 7.036 9,769 +0.04(+0.58%)
Jan 19, 2010 6.929 6.996 6.909 6.996 200,911 +0.05(+0.77%)
Jan 15, 2010 6.895 6.942 6.942 6.942 107,341 +0.04(+0.58%)
Jan 14, 2010 6.942 6.942 6.895 6.902 301,174 -0.01(-0.10%)
Jan 13, 2010 6.895 6.962 6.895 6.909 196,345 +0.00(+0.00%)
Jan 12, 2010 6.909 6.969 6.882 6.909 724,603 +0.03(+0.39%)
Jan 11, 2010 6.902 6.936 6.869 6.882 233,855 -0.02(-0.29%)
Jan 08, 2010 6.869 6.936 6.869 6.902 210,605 +0.01(+0.10%)
Jan 07, 2010 6.822 6.936 6.822 6.895 380,580 +0.02(+0.29%)
Jan 06, 2010 6.909 6.909 6.835 6.875 206,061 +0.01(+0.10%)
Jan 05, 2010 6.895 6.962 6.815 6.869 1,097,917 +0.04(+0.59%)
Jan 04, 2010 6.808 6.879 6.781 6.828 481,846 +0.06(+0.89%)
Dec 31, 2009 6.909 6.768 6.768 6.768 282,665 -0.06(-0.88%)
Dec 30, 2009 6.922 6.922 6.815 6.828 60,938 -0.03(-0.39%)
Dec 29, 2009 6.895 6.902 6.828 6.855 108,544 -0.05(-0.78%)
Dec 28, 2009 6.902 6.915 6.842 6.909 120,684 +0.05(+0.78%)
Dec 24, 2009 6.909 6.909 6.842 6.855 78,766 -0.05(-0.73%)
Dec 23, 2009 6.902 6.936 6.765 6.905 52,264 +0.04(+0.64%)
Dec 22, 2009 6.775 6.875 6.775 6.862 79,381 +0.01(+0.20%)
Dec 21, 2009 6.909 6.909 6.848 6.848 35,527 +0.01(+0.20%)
Dec 18, 2009 6.902 6.902 6.714 6.835 584,436 +0.05(+0.79%)
Dec 17, 2009 6.902 6.902 6.781 6.781 884,877 -0.07(-1.08%)
Dec 16, 2009 6.929 6.929 6.788 6.855 1,613,614 -0.06(-0.87%)
Dec 15, 2009 6.909 6.942 6.828 6.915 1,084,683 -0.03(-0.39%)
Dec 14, 2009 6.902 6.942 6.869 6.942 410,950 +0.05(+0.78%)
Dec 11, 2009 6.869 6.922 6.842 6.889 722,037 +0.04(+0.59%)
Dec 10, 2009 6.929 6.942 6.801 6.848 1,551,618 -0.04(-0.58%)
Dec 09, 2009 6.976 6.976 6.875 6.889 514,381 -0.09(-1.25%)
Dec 08, 2009 6.969 6.976 6.956 6.976 78,099 +0.00(+0.00%)
Dec 07, 2009 7.030 7.030 6.942 6.976 241,127 +0.01(+0.10%)
Dec 04, 2009 6.875 6.969 6.875 6.969 95,155 +0.03(+0.39%)
Dec 03, 2009 6.942 6.976 6.942 6.942 45,159 -0.01(-0.19%)
Dec 02, 2009 6.976 6.983 6.902 6.956 139,460 +0.01(+0.10%)
Dec 01, 2009 6.976 6.976 6.915 6.949 85,674 -0.02(-0.29%)
Nov 30, 2009 6.976 7.003 6.909 6.969 98,260 -0.01(-0.10%)
Nov 27, 2009 6.909 6.976 6.902 6.976 85,850 -0.01(-0.19%)
Nov 25, 2009 7.009 7.009 6.929 6.989 106,551 +0.02(+0.29%)
Nov 24, 2009 7.003 7.003 6.909 6.969 60,655 +0.03(+0.39%)
Nov 23, 2009 6.956 6.989 6.936 6.942 26,681 +0.02(+0.29%)
Nov 20, 2009 6.962 6.969 6.902 6.922 234,964 -0.02(-0.29%)
Nov 19, 2009 6.989 6.989 6.922 6.942 127,254 -0.03(-0.38%)
Nov 18, 2009 6.976 7.023 6.942 6.969 1,091,876 -0.03(-0.38%)
Nov 17, 2009 7.023 7.036 6.976 6.996 58,347 -0.01(-0.19%)
Nov 16, 2009 7.043 7.043 6.976 7.009 128,702 +0.03(+0.48%)
Nov 13, 2009 6.976 7.009 6.942 6.976 35,331 +0.01(+0.10%)
Nov 12, 2009 7.009 7.009 6.942 6.969 120,773 -0.04(-0.57%)
Nov 11, 2009 7.009 7.030 6.929 7.009 85,856 +0.05(+0.77%)
Nov 10, 2009 7.030 7.030 6.922 6.956 169,911 -0.07(-1.05%)
Nov 09, 2009 7.043 7.043 6.969 7.030 117,962 -0.03(-0.38%)
Nov 06, 2009 7.043 7.056 6.949 7.056 49,028 +0.01(+0.19%)
Nov 05, 2009 7.043 7.110 6.996 7.043 62,471 +0.00(+0.00%)
Nov 04, 2009 7.110 7.110 6.983 7.043 53,017 +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.