NasdaqGS - Nasdaq Real Time Price • USD
Retail Opportunity Investments Corp. (ROIC)
As of 11:37 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.07 | 12.34 | 12.01 | 12.26 | 12.26 | 178,819 |
Apr 18, 2024 | 11.99 | 12.44 | 11.93 | 12.09 | 12.09 | 838,800 |
Apr 17, 2024 | 12.09 | 12.39 | 11.97 | 11.98 | 11.98 | 1,047,000 |
Apr 16, 2024 | 12.26 | 12.29 | 12.02 | 12.09 | 12.09 | 781,400 |
Apr 15, 2024 | 12.44 | 12.62 | 12.24 | 12.32 | 12.32 | 1,052,800 |
Apr 12, 2024 | 12.28 | 12.44 | 12.24 | 12.43 | 12.43 | 1,225,200 |
Apr 11, 2024 | 12.49 | 12.49 | 12.26 | 12.31 | 12.31 | 1,506,900 |
Apr 10, 2024 | 12.41 | 12.56 | 12.28 | 12.40 | 12.40 | 2,110,000 |
Apr 9, 2024 | 12.49 | 12.83 | 12.47 | 12.81 | 12.81 | 1,569,700 |
Apr 8, 2024 | 12.35 | 12.46 | 12.30 | 12.45 | 12.45 | 837,900 |
Apr 5, 2024 | 11.88 | 12.35 | 11.88 | 12.26 | 12.26 | 1,835,100 |
Apr 4, 2024 | 12.52 | 12.58 | 12.29 | 12.35 | 12.35 | 567,900 |
Apr 3, 2024 | 12.28 | 12.43 | 12.24 | 12.42 | 12.42 | 623,200 |
Apr 2, 2024 | 12.41 | 12.54 | 12.25 | 12.34 | 12.34 | 977,700 |
Apr 1, 2024 | 12.87 | 12.87 | 12.53 | 12.53 | 12.53 | 688,500 |
Mar 28, 2024 | 12.74 | 12.92 | 12.70 | 12.82 | 12.82 | 938,000 |
Mar 27, 2024 | 12.61 | 12.82 | 12.57 | 12.70 | 12.70 | 1,108,300 |
Mar 26, 2024 | 12.38 | 12.50 | 12.33 | 12.48 | 12.48 | 1,344,000 |
Mar 25, 2024 | 12.50 | 12.59 | 12.31 | 12.33 | 12.33 | 829,200 |
Mar 22, 2024 | 12.90 | 12.93 | 12.45 | 12.47 | 12.47 | 1,049,000 |
Mar 21, 2024 | 12.81 | 12.92 | 12.73 | 12.85 | 12.85 | 1,014,400 |
Mar 20, 2024 | 12.49 | 12.82 | 12.46 | 12.76 | 12.76 | 783,600 |
Mar 19, 2024 | 12.56 | 12.70 | 12.49 | 12.57 | 12.57 | 984,300 |
Mar 18, 2024 | 12.51 | 12.66 | 12.49 | 12.61 | 12.61 | 836,300 |
Mar 15, 2024 | 12.41 | 12.59 | 12.35 | 12.56 | 12.56 | 2,306,400 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 14, 2024 | 12.72 | 12.79 | 12.31 | 12.46 | 12.46 | 923,700 |
Mar 13, 2024 | 12.91 | 13.06 | 12.90 | 12.94 | 12.79 | 798,400 |
Mar 12, 2024 | 13.02 | 13.03 | 12.86 | 12.94 | 12.79 | 1,468,700 |
Mar 11, 2024 | 12.96 | 13.12 | 12.96 | 13.07 | 12.92 | 1,019,500 |
Mar 8, 2024 | 13.12 | 13.13 | 12.88 | 13.01 | 12.86 | 810,000 |
Mar 7, 2024 | 12.94 | 13.05 | 12.84 | 12.93 | 12.78 | 1,465,300 |
Mar 6, 2024 | 13.00 | 13.02 | 12.79 | 12.84 | 12.69 | 974,400 |
Mar 5, 2024 | 13.07 | 13.15 | 12.93 | 12.93 | 12.78 | 1,082,000 |
Mar 4, 2024 | 12.90 | 13.12 | 12.89 | 13.09 | 12.94 | 838,600 |
Mar 1, 2024 | 12.91 | 13.00 | 12.78 | 12.94 | 12.79 | 790,300 |
Feb 29, 2024 | 13.00 | 13.04 | 12.84 | 12.93 | 12.78 | 1,509,900 |
Feb 28, 2024 | 12.66 | 12.89 | 12.61 | 12.87 | 12.72 | 1,507,500 |
Feb 27, 2024 | 12.91 | 12.98 | 12.75 | 12.79 | 12.64 | 1,845,000 |
Feb 26, 2024 | 12.89 | 12.96 | 12.73 | 12.78 | 12.63 | 1,037,800 |
Feb 23, 2024 | 13.12 | 13.12 | 12.90 | 12.94 | 12.79 | 832,500 |
Feb 22, 2024 | 13.02 | 13.12 | 12.95 | 13.09 | 12.94 | 1,594,000 |
Feb 21, 2024 | 12.71 | 13.11 | 12.70 | 13.09 | 12.94 | 1,846,700 |
Feb 20, 2024 | 12.73 | 12.95 | 12.68 | 12.77 | 12.62 | 2,115,300 |
Feb 16, 2024 | 12.71 | 12.90 | 12.52 | 12.82 | 12.67 | 1,634,300 |
Feb 15, 2024 | 13.13 | 13.79 | 12.67 | 12.84 | 12.69 | 2,887,100 |
Feb 14, 2024 | 13.13 | 13.24 | 12.88 | 12.91 | 12.76 | 1,688,800 |
Feb 13, 2024 | 13.10 | 13.19 | 12.88 | 13.06 | 12.91 | 1,854,600 |
Feb 12, 2024 | 13.49 | 13.60 | 13.40 | 13.43 | 13.27 | 1,724,100 |
Feb 9, 2024 | 13.76 | 13.76 | 13.40 | 13.44 | 13.28 | 2,669,900 |
Feb 8, 2024 | 13.66 | 13.81 | 13.63 | 13.75 | 13.59 | 1,829,700 |
Feb 7, 2024 | 13.82 | 13.86 | 13.69 | 13.70 | 13.54 | 1,049,300 |
Feb 6, 2024 | 13.55 | 13.93 | 13.51 | 13.83 | 13.67 | 741,900 |
Feb 5, 2024 | 13.60 | 13.69 | 13.42 | 13.56 | 13.40 | 1,153,200 |
Feb 2, 2024 | 13.59 | 13.79 | 13.41 | 13.75 | 13.59 | 1,131,500 |
Feb 1, 2024 | 13.62 | 13.81 | 13.50 | 13.81 | 13.65 | 706,500 |
Jan 31, 2024 | 13.83 | 14.01 | 13.56 | 13.59 | 13.43 | 1,070,900 |
Jan 30, 2024 | 13.77 | 13.88 | 13.73 | 13.86 | 13.70 | 1,108,600 |
Jan 29, 2024 | 13.97 | 13.97 | 13.76 | 13.82 | 13.66 | 1,529,000 |
Jan 26, 2024 | 14.18 | 14.20 | 13.96 | 13.98 | 13.82 | 596,000 |
Jan 25, 2024 | 14.07 | 14.13 | 13.96 | 14.10 | 13.94 | 1,062,500 |
Jan 24, 2024 | 14.28 | 14.28 | 13.77 | 13.83 | 13.67 | 834,700 |
Jan 23, 2024 | 14.26 | 14.26 | 13.95 | 14.07 | 13.91 | 679,200 |
Jan 22, 2024 | 14.00 | 14.28 | 13.99 | 14.11 | 13.95 | 741,000 |
Jan 19, 2024 | 13.77 | 14.11 | 13.63 | 14.00 | 13.84 | 1,077,800 |
Jan 18, 2024 | 13.79 | 13.84 | 13.54 | 13.67 | 13.51 | 1,214,500 |
Jan 17, 2024 | 13.79 | 14.00 | 13.52 | 13.77 | 13.61 | 1,642,800 |
Jan 16, 2024 | 14.01 | 14.13 | 13.87 | 13.99 | 13.83 | 1,470,000 |
Jan 12, 2024 | 14.25 | 14.25 | 14.08 | 14.20 | 14.04 | 1,150,600 |
Jan 11, 2024 | 13.92 | 14.05 | 13.84 | 14.02 | 13.86 | 1,318,200 |
Jan 10, 2024 | 13.85 | 14.02 | 13.85 | 14.00 | 13.84 | 965,600 |
Jan 9, 2024 | 13.75 | 13.94 | 13.67 | 13.94 | 13.78 | 1,315,300 |
Jan 8, 2024 | 13.72 | 13.96 | 13.69 | 13.94 | 13.78 | 987,100 |
Jan 5, 2024 | 13.85 | 13.91 | 13.50 | 13.76 | 13.60 | 1,095,200 |
Jan 4, 2024 | 13.67 | 13.78 | 13.53 | 13.75 | 13.59 | 945,200 |
Jan 3, 2024 | 13.97 | 13.97 | 13.63 | 13.63 | 13.47 | 1,425,100 |
Jan 2, 2024 | 13.97 | 14.17 | 13.85 | 14.07 | 13.91 | 751,200 |
Dec 29, 2023 | 14.20 | 14.20 | 14.01 | 14.03 | 13.87 | 810,600 |
Dec 28, 2023 | 14.07 | 14.24 | 14.03 | 14.24 | 14.07 | 565,700 |
Dec 27, 2023 | 14.08 | 14.14 | 13.95 | 14.11 | 13.95 | 720,200 |
Dec 26, 2023 | 14.02 | 14.13 | 13.95 | 14.08 | 13.92 | 549,800 |
Dec 22, 2023 | 13.94 | 14.04 | 13.83 | 13.97 | 13.81 | 1,869,100 |
Dec 21, 2023 | 13.90 | 13.90 | 13.70 | 13.85 | 13.69 | 1,065,200 |
Dec 20, 2023 | 13.90 | 14.06 | 13.68 | 13.74 | 13.58 | 1,717,600 |
Dec 19, 2023 | 13.97 | 14.01 | 13.83 | 13.87 | 13.71 | 1,920,100 |
Dec 18, 2023 | 14.21 | 14.21 | 13.82 | 13.91 | 13.75 | 1,120,600 |
Dec 15, 2023 | 14.24 | 14.34 | 13.99 | 14.12 | 13.96 | 5,712,400 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 14.40 | 14.63 | 14.24 | 14.29 | 14.12 | 2,227,300 |
Dec 13, 2023 | 13.41 | 14.20 | 13.36 | 14.15 | 13.84 | 1,123,100 |
Dec 12, 2023 | 13.46 | 13.52 | 13.32 | 13.40 | 13.10 | 606,800 |
Dec 11, 2023 | 13.42 | 13.49 | 13.26 | 13.42 | 13.12 | 688,600 |
Dec 8, 2023 | 13.44 | 13.55 | 13.27 | 13.42 | 13.12 | 658,100 |
Dec 7, 2023 | 13.44 | 13.62 | 13.32 | 13.52 | 13.22 | 1,298,000 |
Dec 6, 2023 | 13.54 | 13.75 | 13.42 | 13.45 | 13.15 | 1,033,100 |
Dec 5, 2023 | 13.58 | 13.66 | 13.35 | 13.46 | 13.16 | 1,317,500 |
Dec 4, 2023 | 13.02 | 13.64 | 12.99 | 13.62 | 13.32 | 1,069,600 |
Dec 1, 2023 | 12.83 | 13.24 | 12.79 | 13.15 | 12.86 | 1,085,300 |
Nov 30, 2023 | 12.83 | 12.94 | 12.70 | 12.87 | 12.59 | 1,317,100 |
Nov 29, 2023 | 12.56 | 12.87 | 12.54 | 12.78 | 12.50 | 2,255,900 |
Nov 28, 2023 | 12.26 | 12.50 | 12.15 | 12.47 | 12.19 | 1,797,100 |
Nov 27, 2023 | 12.24 | 12.29 | 12.10 | 12.25 | 11.98 | 1,030,600 |
Nov 24, 2023 | 12.19 | 12.30 | 12.08 | 12.29 | 12.02 | 491,600 |
Nov 22, 2023 | 12.29 | 12.32 | 12.15 | 12.24 | 11.97 | 1,018,100 |
Nov 21, 2023 | 12.12 | 12.19 | 11.92 | 12.11 | 11.84 | 1,069,600 |
Nov 20, 2023 | 12.20 | 12.24 | 12.01 | 12.23 | 11.96 | 755,300 |
Nov 17, 2023 | 12.32 | 12.32 | 12.12 | 12.21 | 11.94 | 957,400 |
Nov 16, 2023 | 12.43 | 12.50 | 12.08 | 12.09 | 11.82 | 1,258,500 |
Nov 15, 2023 | 12.60 | 12.76 | 12.43 | 12.46 | 12.19 | 1,112,500 |
Nov 14, 2023 | 12.33 | 12.92 | 12.29 | 12.66 | 12.38 | 1,175,500 |
Nov 13, 2023 | 11.93 | 12.03 | 11.80 | 11.81 | 11.55 | 993,900 |
Nov 10, 2023 | 12.02 | 12.07 | 11.88 | 12.02 | 11.75 | 1,381,300 |
Nov 9, 2023 | 12.37 | 12.37 | 11.90 | 11.90 | 11.64 | 661,200 |
Nov 8, 2023 | 12.31 | 12.34 | 12.17 | 12.27 | 12.00 | 1,073,200 |
Nov 7, 2023 | 12.51 | 12.52 | 12.24 | 12.29 | 12.02 | 848,400 |
Nov 6, 2023 | 12.63 | 12.71 | 12.47 | 12.57 | 12.29 | 2,515,900 |
Nov 3, 2023 | 12.63 | 12.91 | 12.63 | 12.81 | 12.53 | 1,637,200 |
Nov 2, 2023 | 12.13 | 12.37 | 11.98 | 12.36 | 12.09 | 1,893,300 |
Nov 1, 2023 | 11.71 | 11.87 | 11.63 | 11.87 | 11.61 | 1,435,500 |
Oct 31, 2023 | 11.33 | 11.75 | 11.24 | 11.74 | 11.48 | 1,291,000 |
Oct 30, 2023 | 11.20 | 11.30 | 11.06 | 11.28 | 11.03 | 981,900 |
Oct 27, 2023 | 11.50 | 11.50 | 10.99 | 11.08 | 10.84 | 1,406,200 |
Oct 26, 2023 | 11.25 | 11.57 | 11.25 | 11.40 | 11.15 | 1,928,000 |
Oct 25, 2023 | 11.50 | 11.62 | 11.22 | 11.23 | 10.98 | 1,814,400 |
Oct 24, 2023 | 11.80 | 11.87 | 11.60 | 11.73 | 11.47 | 1,226,200 |
Oct 23, 2023 | 11.69 | 11.86 | 11.65 | 11.70 | 11.44 | 760,700 |
Oct 20, 2023 | 11.93 | 12.04 | 11.78 | 11.80 | 11.54 | 833,700 |
Oct 19, 2023 | 11.95 | 12.27 | 11.87 | 11.88 | 11.62 | 1,598,200 |
Oct 18, 2023 | 12.14 | 12.15 | 11.94 | 12.03 | 11.76 | 897,000 |
Oct 17, 2023 | 11.90 | 12.29 | 11.90 | 12.24 | 11.97 | 1,038,900 |
Oct 16, 2023 | 11.86 | 12.13 | 11.83 | 12.01 | 11.74 | 1,353,200 |
Oct 13, 2023 | 12.00 | 12.09 | 11.65 | 11.75 | 11.49 | 1,048,500 |
Oct 12, 2023 | 12.09 | 12.12 | 11.90 | 11.93 | 11.67 | 1,148,000 |
Oct 11, 2023 | 11.91 | 12.15 | 11.91 | 12.15 | 11.88 | 748,100 |
Oct 10, 2023 | 11.65 | 11.98 | 11.64 | 11.87 | 11.61 | 701,500 |
Oct 9, 2023 | 11.55 | 11.85 | 11.55 | 11.68 | 11.42 | 1,168,900 |
Oct 6, 2023 | 11.56 | 11.62 | 11.34 | 11.57 | 11.31 | 1,113,100 |
Oct 5, 2023 | 11.69 | 11.78 | 11.59 | 11.64 | 11.38 | 1,146,100 |
Oct 4, 2023 | 11.67 | 11.77 | 11.53 | 11.70 | 11.44 | 1,677,500 |
Oct 3, 2023 | 11.91 | 11.95 | 11.51 | 11.64 | 11.38 | 1,979,100 |
Oct 2, 2023 | 12.31 | 12.37 | 11.94 | 12.00 | 11.74 | 1,060,400 |
Sep 29, 2023 | 12.55 | 12.64 | 12.32 | 12.38 | 12.11 | 1,394,100 |
Sep 28, 2023 | 12.39 | 12.54 | 12.36 | 12.41 | 12.14 | 972,500 |
Sep 27, 2023 | 12.51 | 12.69 | 12.28 | 12.35 | 12.08 | 1,072,100 |
Sep 26, 2023 | 12.76 | 12.81 | 12.41 | 12.43 | 12.16 | 1,184,800 |
Sep 25, 2023 | 12.75 | 12.91 | 12.67 | 12.84 | 12.56 | 1,196,500 |
Sep 22, 2023 | 13.01 | 13.13 | 12.81 | 12.82 | 12.54 | 942,400 |
Sep 21, 2023 | 13.29 | 13.34 | 13.03 | 13.03 | 12.74 | 631,300 |
Sep 20, 2023 | 13.56 | 14.00 | 13.35 | 13.35 | 13.06 | 1,079,600 |
Sep 19, 2023 | 13.52 | 13.65 | 13.49 | 13.58 | 13.28 | 849,500 |
Sep 18, 2023 | 13.89 | 13.92 | 13.52 | 13.52 | 13.22 | 1,105,800 |
Sep 15, 2023 | 14.27 | 14.27 | 13.88 | 13.90 | 13.59 | 3,164,400 |
Sep 14, 2023 | 0.15 Dividend | |||||
Sep 14, 2023 | 13.86 | 14.35 | 13.79 | 14.23 | 13.92 | 1,679,700 |
Sep 13, 2023 | 13.83 | 13.88 | 13.69 | 13.85 | 13.40 | 1,738,300 |
Sep 12, 2023 | 13.36 | 13.82 | 13.30 | 13.80 | 13.35 | 1,615,100 |
Sep 11, 2023 | 13.53 | 13.60 | 13.32 | 13.36 | 12.92 | 765,300 |
Sep 8, 2023 | 13.60 | 13.66 | 13.45 | 13.46 | 13.02 | 943,300 |
Sep 7, 2023 | 13.50 | 13.61 | 13.39 | 13.54 | 13.10 | 950,700 |
Sep 6, 2023 | 13.37 | 13.52 | 13.26 | 13.51 | 13.07 | 820,600 |
Sep 5, 2023 | 13.54 | 14.39 | 13.15 | 13.35 | 12.91 | 1,079,100 |
Sep 1, 2023 | 13.51 | 13.58 | 13.36 | 13.39 | 12.95 | 837,000 |
Aug 31, 2023 | 13.46 | 13.52 | 13.32 | 13.46 | 13.02 | 1,370,800 |
Aug 30, 2023 | 13.30 | 13.48 | 13.22 | 13.47 | 13.03 | 916,100 |
Aug 29, 2023 | 13.22 | 13.31 | 13.07 | 13.30 | 12.87 | 1,083,900 |
Aug 28, 2023 | 13.11 | 13.37 | 13.10 | 13.17 | 12.74 | 1,455,800 |
Aug 25, 2023 | 13.28 | 13.41 | 13.03 | 13.07 | 12.64 | 1,892,200 |
Aug 24, 2023 | 13.17 | 13.45 | 13.16 | 13.26 | 12.83 | 869,800 |
Aug 23, 2023 | 13.04 | 13.19 | 12.99 | 13.19 | 12.76 | 685,200 |
Aug 22, 2023 | 13.13 | 13.20 | 12.99 | 13.01 | 12.59 | 679,600 |
Aug 21, 2023 | 13.36 | 13.38 | 13.07 | 13.11 | 12.68 | 1,246,800 |
Aug 18, 2023 | 13.38 | 13.51 | 13.34 | 13.42 | 12.98 | 1,431,600 |
Aug 17, 2023 | 13.78 | 13.83 | 13.45 | 13.46 | 13.02 | 1,191,300 |
Aug 16, 2023 | 14.11 | 14.18 | 13.77 | 13.77 | 13.32 | 951,900 |
Aug 15, 2023 | 14.28 | 14.28 | 14.06 | 14.10 | 13.64 | 820,800 |
Aug 14, 2023 | 14.65 | 14.65 | 14.32 | 14.38 | 13.91 | 698,900 |
Aug 11, 2023 | 14.64 | 14.73 | 14.56 | 14.68 | 14.20 | 655,400 |
Aug 10, 2023 | 14.81 | 14.90 | 14.58 | 14.64 | 14.16 | 667,800 |
Aug 9, 2023 | 14.59 | 14.85 | 14.49 | 14.76 | 14.28 | 703,100 |
Aug 8, 2023 | 14.73 | 14.81 | 14.54 | 14.58 | 14.10 | 930,700 |
Aug 7, 2023 | 14.89 | 15.01 | 14.80 | 14.91 | 14.42 | 629,800 |
Aug 4, 2023 | 14.99 | 15.17 | 14.78 | 14.82 | 14.34 | 1,101,000 |
Aug 3, 2023 | 14.99 | 15.05 | 14.84 | 14.98 | 14.49 | 1,028,700 |
Aug 2, 2023 | 14.67 | 15.05 | 14.61 | 15.05 | 14.56 | 1,071,400 |
Aug 1, 2023 | 14.69 | 14.78 | 14.46 | 14.74 | 14.26 | 965,300 |
Jul 31, 2023 | 14.67 | 14.89 | 14.66 | 14.73 | 14.25 | 1,261,400 |
Jul 28, 2023 | 14.56 | 14.75 | 14.56 | 14.67 | 14.19 | 1,267,300 |
Jul 27, 2023 | 14.69 | 14.94 | 14.47 | 14.51 | 14.04 | 1,605,800 |
Jul 26, 2023 | 14.59 | 14.72 | 14.36 | 14.68 | 14.20 | 1,311,600 |
Jul 25, 2023 | 14.45 | 14.59 | 14.36 | 14.40 | 13.93 | 1,045,200 |
Jul 24, 2023 | 14.43 | 14.60 | 14.40 | 14.55 | 14.07 | 925,000 |
Jul 21, 2023 | 14.51 | 14.59 | 14.40 | 14.43 | 13.96 | 871,200 |
Jul 20, 2023 | 14.33 | 14.48 | 14.22 | 14.47 | 14.00 | 655,500 |
Jul 19, 2023 | 14.13 | 14.32 | 14.07 | 14.32 | 13.85 | 550,000 |
Jul 18, 2023 | 14.05 | 14.13 | 13.92 | 14.05 | 13.59 | 807,700 |
Jul 17, 2023 | 13.83 | 14.07 | 13.78 | 14.01 | 13.55 | 947,000 |
Jul 14, 2023 | 13.83 | 13.89 | 13.75 | 13.87 | 13.42 | 646,900 |
Jul 13, 2023 | 13.92 | 14.03 | 13.80 | 13.88 | 13.43 | 818,200 |
Jul 12, 2023 | 13.90 | 14.08 | 13.84 | 13.91 | 13.46 | 1,134,000 |
Jul 11, 2023 | 13.65 | 13.87 | 13.58 | 13.81 | 13.36 | 2,085,400 |
Jul 10, 2023 | 13.47 | 13.62 | 13.44 | 13.59 | 13.15 | 425,400 |
Jul 7, 2023 | 13.48 | 13.72 | 13.45 | 13.51 | 13.07 | 1,250,100 |
Jul 6, 2023 | 13.36 | 13.51 | 13.18 | 13.48 | 13.04 | 606,600 |
Jul 5, 2023 | 13.57 | 13.69 | 13.47 | 13.53 | 13.09 | 940,500 |
Jul 3, 2023 | 13.51 | 13.73 | 13.46 | 13.65 | 13.20 | 357,300 |
Jun 30, 2023 | 13.60 | 13.69 | 13.36 | 13.51 | 13.07 | 1,118,300 |
Jun 29, 2023 | 13.20 | 13.54 | 13.15 | 13.52 | 13.08 | 595,400 |
Jun 28, 2023 | 13.33 | 13.34 | 13.18 | 13.23 | 12.80 | 525,000 |
Jun 27, 2023 | 13.25 | 13.36 | 13.13 | 13.33 | 12.89 | 893,500 |
Jun 26, 2023 | 12.91 | 13.26 | 12.90 | 13.21 | 12.78 | 1,051,800 |
Jun 23, 2023 | 13.06 | 13.12 | 12.77 | 12.94 | 12.52 | 2,015,300 |
Jun 22, 2023 | 13.29 | 13.31 | 13.01 | 13.16 | 12.73 | 930,500 |
Jun 21, 2023 | 13.36 | 13.38 | 13.19 | 13.28 | 12.85 | 1,105,900 |
Jun 20, 2023 | 13.57 | 13.57 | 13.26 | 13.42 | 12.98 | 665,800 |
Jun 16, 2023 | 13.49 | 13.63 | 13.32 | 13.59 | 13.15 | 2,726,700 |
Jun 15, 2023 | 0.15 Dividend | |||||
Jun 15, 2023 | 13.24 | 13.42 | 13.13 | 13.37 | 12.93 | 1,083,100 |
Jun 14, 2023 | 13.48 | 13.59 | 13.33 | 13.45 | 12.87 | 746,500 |
Jun 13, 2023 | 13.41 | 13.57 | 13.31 | 13.39 | 12.81 | 719,900 |
Jun 12, 2023 | 13.45 | 13.56 | 13.36 | 13.42 | 12.84 | 692,800 |
Jun 9, 2023 | 13.49 | 13.88 | 13.41 | 13.49 | 12.90 | 580,800 |
Jun 8, 2023 | 13.80 | 13.81 | 13.37 | 13.54 | 12.95 | 1,100,600 |
Jun 7, 2023 | 13.28 | 13.85 | 13.28 | 13.78 | 13.18 | 1,694,600 |
Jun 6, 2023 | 12.87 | 13.30 | 12.83 | 13.16 | 12.59 | 1,457,200 |
Jun 5, 2023 | 12.69 | 13.05 | 12.67 | 12.87 | 12.31 | 1,856,600 |
Jun 2, 2023 | 12.36 | 12.69 | 12.36 | 12.66 | 12.11 | 738,600 |
Jun 1, 2023 | 12.26 | 12.32 | 12.03 | 12.16 | 11.63 | 1,212,500 |
May 31, 2023 | 12.12 | 12.32 | 12.05 | 12.20 | 11.67 | 1,402,800 |
May 30, 2023 | 12.22 | 12.30 | 12.09 | 12.11 | 11.58 | 786,900 |
May 26, 2023 | 12.07 | 12.21 | 11.98 | 12.21 | 11.68 | 537,600 |
May 25, 2023 | 12.23 | 12.34 | 11.97 | 12.07 | 11.55 | 881,900 |
May 24, 2023 | 12.55 | 12.55 | 12.25 | 12.32 | 11.78 | 800,800 |
May 23, 2023 | 12.54 | 12.75 | 12.44 | 12.49 | 11.95 | 1,082,100 |
May 22, 2023 | 12.42 | 12.55 | 12.22 | 12.51 | 11.97 | 1,242,400 |
May 19, 2023 | 12.58 | 12.58 | 12.28 | 12.35 | 11.81 | 476,500 |
May 18, 2023 | 12.36 | 12.54 | 12.31 | 12.44 | 11.90 | 947,200 |
May 17, 2023 | 12.14 | 12.42 | 12.00 | 12.40 | 11.86 | 1,433,300 |
May 16, 2023 | 12.51 | 12.51 | 12.05 | 12.06 | 11.54 | 1,253,400 |
May 15, 2023 | 12.41 | 12.59 | 12.36 | 12.51 | 11.97 | 1,366,600 |
May 12, 2023 | 12.47 | 12.54 | 12.32 | 12.40 | 11.86 | 1,090,400 |
May 11, 2023 | 12.55 | 12.58 | 12.43 | 12.45 | 11.91 | 586,400 |
May 10, 2023 | 12.83 | 12.87 | 12.52 | 12.64 | 12.09 | 928,600 |
May 9, 2023 | 12.79 | 12.79 | 12.48 | 12.66 | 12.11 | 1,073,700 |
May 8, 2023 | 12.99 | 12.99 | 12.71 | 12.85 | 12.29 | 667,900 |
May 5, 2023 | 13.00 | 13.16 | 12.85 | 13.01 | 12.44 | 906,300 |
May 4, 2023 | 12.65 | 12.88 | 12.47 | 12.86 | 12.30 | 1,783,200 |
May 3, 2023 | 12.63 | 13.02 | 12.56 | 12.73 | 12.18 | 1,409,600 |
May 2, 2023 | 12.80 | 12.81 | 12.40 | 12.57 | 12.02 | 1,381,300 |
May 1, 2023 | 12.96 | 13.07 | 12.84 | 12.85 | 12.29 | 1,093,000 |
Apr 28, 2023 | 12.77 | 13.05 | 12.77 | 13.03 | 12.46 | 1,925,700 |
Apr 27, 2023 | 12.68 | 12.82 | 12.52 | 12.77 | 12.22 | 1,935,700 |
Apr 26, 2023 | 12.69 | 12.91 | 12.49 | 12.62 | 12.07 | 1,500,100 |
Apr 25, 2023 | 12.94 | 13.07 | 12.88 | 13.01 | 12.44 | 1,144,300 |
Apr 24, 2023 | 13.18 | 13.20 | 12.92 | 13.04 | 12.47 | 655,400 |
Apr 21, 2023 | 13.14 | 13.16 | 13.00 | 13.15 | 12.58 | 526,800 |
Apr 20, 2023 | 13.16 | 13.22 | 13.04 | 13.14 | 12.57 | 687,000 |
Apr 19, 2023 | 13.07 | 13.30 | 12.94 | 13.22 | 12.65 | 1,156,100 |
Related Tickers
AKR Acadia Realty Trust
17.00
+1.46%
IVT InvenTrust Properties Corp.
24.68
+0.65%
KIM Kimco Realty Corporation
18.09
+1.94%
SITC SITE Centers Corp.
13.67
+0.89%
KRG Kite Realty Group Trust
20.86
+1.46%
BFS Saul Centers, Inc.
35.96
+1.42%
PECO Phillips Edison & Company, Inc.
32.75
+1.05%
NTST NETSTREIT Corp.
16.83
+1.69%
REG Regency Centers Corporation
58.11
+0.61%
FRT-PC Federal Realty Investment Trust
20.70
+0.10%