Radio One Inc $4.36

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ROIA  
Industries : Media / Broadcasting - Radio
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
4/17/20144.224.394.224.361,780
4/16/20143.974.363.974.363,988
4/15/20144.114.113.603.918,384
4/14/20144.594.594.104.126,173
4/11/20144.494.504.494.492,502
4/10/20144.534.534.524.52818
4/9/20144.444.504.444.481,059
4/8/20144.464.474.384.38310
4/7/20144.754.754.394.447,720
4/4/20144.794.954.794.801,480
4/3/20144.905.014.784.8116,330
4/2/20144.954.974.834.833,462
4/1/20144.784.854.784.851,712
3/31/20144.674.824.674.716,668
3/28/20144.604.714.604.673,959
3/27/20144.584.624.534.602,716
3/26/20144.774.774.704.75725
3/25/20144.914.914.774.80940
3/24/20145.025.024.724.941,248
3/21/20144.864.934.844.847,657
3/20/20144.934.974.854.891,479
3/19/20144.914.914.914.915
3/18/20144.935.034.904.912,417
3/17/20144.964.964.834.853,121
3/14/20144.425.004.425.002,646
3/13/20145.045.044.724.751,822
3/12/20145.035.055.035.05507
3/11/20145.065.065.015.01431
3/10/20145.155.155.025.09884
3/7/20144.954.964.904.961,647
3/6/20144.954.994.954.991,696
3/5/20145.095.094.684.981,320
3/4/20145.155.154.934.959,429
3/3/20144.935.024.835.021,396
2/28/20144.944.944.944.940
2/27/20144.854.954.854.941,375
2/26/20144.974.984.854.852,125
2/25/20145.015.104.735.037,384
2/24/20145.125.235.025.035,966
2/21/20145.065.295.005.293,215
2/20/20145.245.244.775.0010,416
2/19/20145.225.405.225.393,636
2/18/20145.175.325.135.318,051
2/14/20145.045.044.894.982,960
2/13/20145.205.355.055.1727,819
2/12/20145.085.235.085.234,472
2/11/20145.045.095.025.082,400
2/10/20144.795.124.765.087,044
2/7/20145.135.204.865.0032,233
2/6/20145.165.205.075.173,063
2/5/20145.345.345.185.213,423
2/4/20145.435.535.225.307,481
2/3/20145.535.735.175.1911,777
1/31/20145.245.485.235.482,027
1/30/20145.315.315.205.244,718
1/29/20145.335.485.145.189,878
1/28/20145.135.625.135.3010,907
1/27/20144.915.164.765.068,430
1/24/20144.854.954.804.923,380
1/23/20145.005.014.905.002,700
1/22/20145.005.115.005.027,800
1/21/20144.975.004.935.002,527
1/17/20144.815.014.814.972,579
1/16/20144.804.924.804.886,886
1/15/20145.105.324.854.855,400
1/14/20145.005.174.845.046,435
1/13/20144.975.234.764.9017,072
1/10/20145.535.535.035.0330,642
1/9/20145.905.905.395.4123,815
1/8/20145.485.645.455.6019,522
1/7/20145.375.745.375.4932,642
1/6/20145.215.694.905.4228,380
1/3/20144.085.344.055.0891,770
1/2/20143.804.183.764.0738,822
12/31/20133.543.803.543.8080,191
12/30/20133.513.553.493.497,291
12/27/20133.483.553.483.5426,840
12/26/20133.483.503.463.5025,654
12/24/20133.463.463.463.461,362
12/23/20133.393.463.393.464,390
12/20/20133.223.403.223.388,721
12/19/20133.353.353.353.3525
12/18/20133.203.353.203.35984
12/17/20133.283.333.273.313,104
12/16/20133.293.333.293.31752
12/13/20133.303.333.233.339,412
12/12/20133.373.373.373.37769
12/11/20133.343.343.343.34300
12/10/20133.373.503.373.479,963
12/9/20133.403.403.403.40411
12/6/20133.433.453.433.45400
12/5/20133.383.413.373.37300
12/4/20133.423.423.423.42400
12/3/20133.503.503.493.492,727
12/2/20133.493.493.403.482,650
11/29/20133.503.503.493.495,474
11/27/20133.443.483.443.4819,638
11/26/20133.443.483.353.351,800
11/25/20133.373.423.333.355,700
11/22/20133.423.423.383.393,200
Trading Center