$3.79 0.00 (%) Radio One Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
5/22/20153.793.793.793.790
5/21/20153.793.793.793.79115
5/20/20153.843.843.833.831,884
5/19/20153.843.843.753.811,215
5/18/20153.683.763.683.76770
5/15/20153.713.713.663.7117,359
5/14/20153.773.773.743.74225
5/13/20153.993.993.993.991,040
5/12/20153.843.843.763.76438
5/11/20153.643.683.563.683,354
5/8/20153.603.603.503.603,447
5/7/20153.583.623.583.625,525
5/6/20153.363.443.363.44315
5/5/20153.593.633.413.411,733
5/4/20153.653.663.563.666,432
5/1/20153.933.933.933.930
4/30/20153.933.933.933.930
4/29/20153.903.933.903.93285
4/28/20153.843.853.843.85654
4/27/20153.573.783.573.775,833
4/24/20153.923.933.623.724,624
4/23/20154.134.133.913.994,298
4/22/20154.034.053.754.056,723
4/21/20154.224.223.633.746,933
4/20/20154.044.164.044.1117,230
4/17/20154.074.073.903.955,681
4/16/20153.703.993.703.9610,746
4/15/20153.153.483.153.487,817
4/14/20153.303.303.303.30247
4/13/20153.333.353.333.352,617
4/10/20153.373.373.243.2533,234
4/9/20153.323.323.313.316,009
4/8/20153.253.253.253.252,550
4/7/20153.193.193.173.195,223
4/6/20153.153.173.073.178,611
4/2/20153.133.143.083.145,830
4/1/20153.013.013.013.0199
3/31/20153.013.013.013.010
3/30/20153.003.013.003.011,196
3/27/20153.003.003.003.000
3/26/20153.003.003.003.00315
3/25/20153.063.083.003.004,352
3/24/20152.933.072.932.993,635
3/23/20152.822.822.822.82100
3/20/20153.003.002.832.9836,405
3/19/20152.993.022.862.8638,101
3/18/20152.832.832.812.833,110
3/17/20152.682.682.682.68111
3/16/20152.562.562.562.56252
3/13/20152.672.672.652.65260
3/12/20152.462.482.462.48514
3/11/20152.602.602.462.461,699
3/10/20152.652.652.642.64901
3/9/20152.762.822.672.671,332
3/6/20152.602.612.602.61416
3/5/20152.922.922.922.92426
3/4/20152.712.742.712.74551
3/3/20152.642.712.602.711,800
3/2/20152.582.602.582.60801
2/27/20152.602.622.602.62818
2/26/20152.622.622.622.62169
2/25/20152.702.702.652.65906
2/24/20152.842.892.792.83502
2/23/20152.802.822.802.821,168
2/20/20153.153.152.892.933,932
2/19/20153.033.133.033.085,105
2/18/20153.223.232.943.0317,400
2/17/20152.753.442.753.2044,919
2/13/20152.472.782.252.7726,425
2/12/20152.252.502.202.3714,709
2/11/20152.012.112.012.106,226
2/10/20151.912.021.912.023,451
2/9/20152.052.052.052.05110
2/6/20152.022.092.022.09802
2/5/20151.932.091.921.995,987
2/4/20151.811.891.811.89240
2/3/20151.851.861.841.844,010
2/2/20151.831.831.831.83134
1/30/20151.701.941.691.934,120
1/29/20151.801.801.801.80152
1/28/20151.801.841.731.7410,138
1/27/20151.801.881.801.88309
1/26/20151.861.921.821.821,604
1/23/20152.002.001.781.8011,266
1/22/20151.802.001.801.9213,690
1/21/20151.591.591.591.59200
1/20/20151.571.711.571.643,930
1/16/20151.601.671.601.642,414
1/15/20151.651.651.581.581,882
1/14/20151.751.761.711.752,350
1/13/20151.561.861.531.757,644
1/12/20151.651.651.501.501,690
1/9/20151.651.651.651.65600
1/8/20151.621.651.621.65934
1/7/20151.561.561.561.562
1/6/20151.601.601.541.563,926
1/5/20151.651.651.651.65159
1/2/20151.611.611.611.61300
12/31/20141.651.651.641.641,615
12/30/20141.611.641.571.6414,303
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center