$2.95 -0.05 (%) Radio One Inc - NASDAQ

Dec. 9, 2016 | 03:36 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
12/9/20162.802.952.802.951,182
12/8/20162.903.002.803.003,076
12/7/20162.952.952.802.80372
12/6/20162.703.002.703.005,554
12/5/20162.962.962.962.96204
12/2/20162.902.902.902.90189
12/1/20162.852.882.812.816,323
11/30/20162.803.002.802.811,773
11/29/20162.802.902.802.90796
11/28/20163.053.053.053.0554
11/25/20163.053.053.053.05150
11/23/20162.802.802.802.80768
11/22/20162.152.852.152.853,572
11/21/20162.702.702.702.70171
11/18/20162.702.702.702.70970
11/17/20162.752.752.752.75869
11/16/20162.852.852.852.85813
11/15/20162.852.892.852.89576
11/14/20163.053.052.952.95738
11/11/20162.553.002.553.007,734
11/10/20162.552.552.532.53488
11/9/20162.552.602.552.601,062
11/8/20162.752.752.752.75207
11/7/20162.302.302.302.306
11/4/20162.202.302.202.30892
11/3/20162.802.802.202.203,926
11/2/20162.272.342.272.341,666
11/1/20162.452.452.452.4543
10/31/20162.552.552.452.45811
10/28/20162.502.502.502.500
10/27/20162.502.552.452.502,791
10/26/20162.502.502.502.50159
10/25/20162.602.602.502.501,415
10/24/20162.502.502.502.50696
10/21/20162.452.452.452.45245
10/20/20162.372.372.372.37119
10/19/20162.352.372.352.37635
10/18/20162.452.452.352.402,341
10/17/20162.652.652.652.6584
10/14/20162.652.652.652.652,116
10/13/20162.842.842.842.8435
10/12/20162.842.842.842.84202
10/11/20162.692.702.692.701,069
10/10/20162.812.822.802.82963
10/7/20162.842.842.832.843,586
10/6/20162.982.982.972.97685
10/5/20162.922.922.922.92437
10/4/20163.083.083.083.08197
10/3/20162.932.932.932.93119
9/30/20162.942.942.942.940
9/29/20162.942.942.942.94339
9/28/20163.043.043.043.04259
9/27/20162.962.962.952.951,178
9/26/20162.902.902.902.901,877
9/23/20163.093.093.093.090
9/22/20163.073.093.073.09436
9/21/20163.173.173.173.1750
9/20/20163.173.173.083.17778
9/19/20163.423.453.003.094,015
9/16/20163.053.133.053.132,125
9/15/20163.003.003.003.00410
9/14/20162.942.962.942.96355
9/13/20163.013.153.013.151,135
9/12/20163.123.273.123.27720
9/9/20163.193.203.193.191,704
9/8/20163.383.403.343.341,911
9/7/20163.443.443.383.38374
9/6/20163.103.463.103.431,993
9/2/20163.313.413.313.41831
9/1/20163.433.433.433.4341
8/31/20163.433.453.433.433,817
8/30/20163.323.363.323.32587
8/29/20163.103.323.103.29402
8/26/20163.353.373.273.332,252
8/25/20163.343.353.273.355,559
8/24/20163.393.393.343.341,200
8/23/20163.423.423.423.4295
8/22/20163.423.423.423.42104
8/19/20163.393.423.393.421,739
8/18/20163.383.423.383.391,950
8/17/20163.343.343.343.3446
8/16/20163.343.343.343.34213
8/15/20163.313.313.273.2710,859
8/12/20163.293.293.283.28354
8/11/20163.243.393.243.39545
8/10/20163.193.313.193.3115,169
8/9/20163.303.303.123.142,607
8/8/20163.503.503.233.275,882
8/5/20163.253.353.153.3021,010
8/4/20163.053.123.043.12527
8/3/20162.952.952.952.9513
8/2/20162.952.952.952.95456
8/1/20163.203.203.203.2018
7/29/20163.153.203.133.201,286
7/28/20163.053.153.053.151,555
7/27/20163.113.133.103.131,304
7/26/20163.153.252.883.105,306
7/25/20163.093.153.093.15851
7/22/20163.173.173.113.13476
7/21/20163.063.063.063.06192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center