Radio One Inc $4.75

down 0.00


24/7/2014 02:58 PM  |  NASDAQ : ROIA  
Industries : Media / Broadcasting - Radio
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
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
5/7/20144.474.474.244.242,430
5/6/20144.544.604.514.512,718
5/5/20144.504.504.504.5087
5/2/20144.404.504.404.501,700
5/1/20144.464.464.404.40672
4/30/20144.364.484.364.481,564
4/29/20144.404.514.404.401,589
4/28/20144.504.604.484.48545
4/25/20144.584.584.584.58579
4/24/20144.664.714.584.632,782
4/23/20144.684.684.134.6110,866
4/22/20144.644.764.624.722,862
4/21/20144.444.754.444.711,344
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
Trading Center