$2.95 0.00 (%) Radio One Inc - NASDAQ

Sep. 29, 2014 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
9/29/20142.952.952.952.95339
9/26/20142.952.952.952.950
9/25/20142.962.962.952.951,545
9/24/20143.113.113.113.1175
9/23/20143.013.113.013.11528
9/22/20143.083.082.923.012,140
9/19/20143.213.213.213.21239
9/18/20143.053.143.053.126,207
9/17/20143.183.183.183.18355
9/16/20143.053.053.053.05339
9/15/20143.013.083.013.051,787
9/12/20143.133.133.133.130
9/11/20142.903.142.903.131,903
9/10/20143.063.113.063.11476
9/9/20143.063.133.063.131,849
9/8/20143.153.163.153.16460
9/5/20143.203.203.103.101,532
9/4/20143.283.283.283.280
9/3/20143.333.333.283.28850
9/2/20143.123.193.033.19903
8/29/20143.003.003.003.000
8/28/20143.013.023.003.007,900
8/27/20143.023.023.023.020
8/26/20142.903.022.903.022,205
8/25/20142.952.952.922.93300
8/22/20142.962.962.952.951,212
8/21/20143.003.032.853.031,701
8/20/20142.982.982.982.9875
8/19/20142.982.982.982.9887
8/18/20142.972.992.902.982,471
8/15/20143.023.022.942.94290
8/14/20142.942.952.862.9512,689
8/13/20143.073.072.942.942,078
8/12/20143.363.362.942.943,898
8/11/20143.263.373.163.2310,667
8/8/20143.033.072.843.072,966
8/7/20143.083.082.912.921,266
8/6/20143.363.423.353.353,953
8/5/20145.005.003.323.3611,548
8/4/20144.294.294.144.22950
8/1/20144.294.354.164.162,437
7/31/20144.324.404.324.35623
7/30/20144.484.484.484.4863
7/29/20144.444.744.444.486,302
7/28/20144.574.644.534.538,103
7/25/20144.754.754.754.750
7/24/20144.754.754.754.75109
7/23/20144.854.854.854.851,120
7/22/20144.834.844.834.841,236
7/21/20144.834.854.814.811,128
7/18/20144.784.914.784.801,466
7/17/20144.984.984.794.792,148
7/16/20144.844.844.844.8417
7/15/20144.925.004.844.844,735
7/14/20144.905.004.794.992,231
7/11/20144.694.734.684.711,749
7/10/20144.644.734.644.732,094
7/9/20144.634.744.634.745,169
7/8/20144.584.634.584.631,100
7/7/20144.704.894.704.781,854
7/3/20144.704.814.704.762,044
7/2/20145.005.004.704.701,564
7/1/20144.985.024.904.932,837
6/30/20144.704.974.704.903,811
6/27/20144.964.984.884.903,000
6/26/20144.844.894.844.89200
6/25/20144.684.874.504.713,121
6/24/20144.844.844.844.84412
6/23/20144.614.794.614.732,670
6/20/20144.504.714.434.706,920
6/19/20144.624.654.484.504,012
6/18/20144.524.674.494.672,471
6/17/20144.524.614.474.483,895
6/16/20144.584.584.384.431,390
6/13/20144.394.584.394.584,249
6/12/20144.584.584.444.463,528
6/11/20144.474.594.474.512,262
6/10/20144.454.644.444.564,303
6/9/20144.504.504.434.432,493
6/6/20144.494.554.394.391,548
6/5/20144.494.634.414.415,039
6/4/20144.354.504.354.412,307
6/3/20144.374.414.244.24601
6/2/20144.444.444.264.383,795
5/30/20144.444.444.444.44102
5/29/20144.584.584.434.472,830
5/28/20144.204.524.204.382,067
5/27/20144.064.274.044.222,126
5/23/20144.134.134.104.10500
5/22/20144.024.074.004.073,920
5/21/20143.793.973.733.964,214
5/20/20143.843.903.813.82740
5/19/20143.934.043.933.941,946
5/16/20143.964.043.933.961,985
5/15/20143.954.043.953.982,244
5/14/20144.134.144.044.04934
5/13/20144.074.254.074.201,800
5/12/20143.773.993.773.974,390
5/9/20143.843.893.653.7821,164
5/8/20144.004.143.913.916,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center