$2.30 +0.24 (%) Radio One Inc - NASDAQ

Apr. 29, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
4/29/20162.102.362.042.3016,806
4/28/20162.062.151.962.0618,961
4/27/20161.952.081.952.0641,494
4/26/20161.941.951.941.9510,084
4/25/20161.901.951.881.957,098
4/22/20161.931.951.551.914,624
4/21/20161.761.851.741.857,211
4/20/20161.821.841.791.804,604
4/19/20161.951.951.821.8212,641
4/18/20161.641.841.641.774,414
4/15/20161.621.631.561.572,488
4/14/20161.451.561.451.5530,164
4/13/20161.441.501.441.468,895
4/12/20161.471.481.401.481,134
4/11/20161.451.471.401.403,580
4/8/20161.251.401.251.408,469
4/7/20161.261.341.261.331,394
4/6/20161.441.501.261.264,508
4/5/20161.461.461.451.451,876
4/4/20161.381.411.381.40726
4/1/20161.411.441.411.441,463
3/31/20161.431.481.421.456,710
3/30/20161.471.481.451.4539,044
3/29/20161.461.461.461.46533
3/28/20161.461.481.451.483,527
3/24/20161.471.471.471.47230
3/23/20161.401.491.401.493,150
3/22/20161.451.491.441.4425,174
3/21/20161.401.471.391.452,643
3/18/20161.581.581.441.4623,392
3/17/20161.521.531.421.427,573
3/16/20161.601.601.551.5688,023
3/15/20161.331.511.331.482,670
3/14/20161.541.541.541.54120
3/11/20161.541.541.541.54166
3/10/20161.441.441.441.44177
3/9/20161.371.371.371.37177
3/8/20161.421.421.371.37415
3/7/20161.431.431.301.30780
3/4/20161.361.361.361.360
3/3/20161.361.361.361.36642
3/2/20161.411.411.361.361,584
3/1/20161.311.311.311.31171
2/29/20161.271.371.271.311,233
2/26/20161.081.471.081.313,979
2/25/20161.231.301.151.244,022
2/24/20161.471.471.471.47231
2/23/20161.471.471.471.4764
2/22/20161.531.531.441.47659
2/19/20161.451.471.381.431,320
2/18/20161.591.721.081.328,820
2/17/20161.441.441.441.4497
2/16/20161.521.521.441.44254
2/12/20161.251.251.251.250
2/11/20161.251.251.251.25426
2/10/20161.221.231.221.232,210
2/9/20161.251.251.251.251
2/8/20161.311.331.241.251,414
2/5/20161.491.491.491.490
2/4/20161.361.491.361.491,335
2/3/20161.421.421.421.4227
2/2/20161.451.451.421.42524
2/1/20161.791.791.451.451,701
1/29/20161.631.631.501.613,022
1/28/20161.491.491.491.490
1/27/20161.491.491.491.4945
1/26/20161.461.521.461.494,839
1/25/20161.381.381.381.38484
1/22/20161.511.511.511.512,070
1/21/20161.501.511.421.511,850
1/20/20161.351.351.351.352
1/19/20161.351.351.351.35119
1/15/20161.401.441.271.354,398
1/14/20161.441.441.441.4460
1/13/20161.431.441.431.44600
1/12/20161.491.491.491.4930
1/11/20161.501.501.491.491,857
1/8/20161.601.601.521.56476
1/7/20161.591.591.591.591,124
1/6/20161.641.641.641.64252
1/5/20161.641.641.641.6438
1/4/20161.641.641.641.64225
12/31/20151.651.651.651.650
12/30/20151.601.701.601.653,984
12/29/20151.701.701.651.651,919
12/28/20151.951.951.561.712,675
12/24/20151.631.631.631.630
12/23/20151.731.771.631.635,782
12/22/20151.611.611.581.581,671
12/21/20151.661.661.601.60402
12/18/20151.671.671.671.67379
12/17/20151.591.591.591.59141
12/16/20151.591.601.591.6013,221
12/15/20151.651.651.601.60518
12/14/20151.671.671.671.6713
12/11/20151.671.671.671.670
12/10/20151.671.671.671.67168
12/9/20151.671.671.671.67126
12/8/20151.701.701.701.709
12/7/20151.701.701.701.7059
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center