$1.25 +0.02 (%) Radio One Inc - NASDAQ

Feb. 11, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
2/10/20161.221.231.221.232,210
2/9/20161.251.251.251.250
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
12/4/20151.701.701.701.70568
12/3/20151.681.681.681.6882
12/2/20151.681.681.681.681,076
12/1/20151.631.701.631.68799
11/30/20151.771.801.771.801,188
11/27/20151.901.901.901.900
11/25/20151.891.901.891.90406
11/24/20151.811.811.811.8127
11/23/20151.871.871.811.81315
11/20/20151.951.951.871.873,629
11/19/20151.831.951.741.926,597
11/18/20151.951.951.861.86392
11/17/20151.951.951.891.955,695
11/16/20151.971.971.951.95944
11/13/20151.951.951.951.95204
11/12/20151.961.961.961.961,000
11/11/20152.002.001.992.004,377
11/10/20151.991.991.991.9943
11/9/20151.991.991.991.99260
11/6/20152.042.041.951.974,754
11/5/20152.042.062.002.044,881
11/4/20152.102.122.102.121,151
11/3/20152.192.192.152.15500
11/2/20152.122.162.092.162,113
10/30/20152.182.192.152.195,434
10/29/20152.152.152.152.150
10/28/20152.152.152.152.15278
10/27/20152.262.262.262.2662
10/26/20152.252.262.252.26382
10/23/20152.272.272.272.27179
10/22/20152.292.312.292.311,009
10/21/20152.232.232.232.23215
10/20/20152.262.262.262.26305
10/19/20152.352.372.332.33593
10/16/20152.302.302.242.291,401
10/15/20152.202.282.202.287,516
10/14/20152.342.342.272.27838
10/13/20152.402.402.402.401,124
10/12/20152.402.402.372.383,643
10/9/20152.472.472.452.461,313
10/8/20152.102.462.102.403,179
10/7/20152.442.502.422.42923
10/6/20152.362.452.362.382,787
10/5/20152.322.412.252.375,529
10/2/20152.182.182.182.180
10/1/20152.102.182.072.183,846
9/30/20152.132.202.132.20221
9/29/20152.282.312.212.219,293
9/28/20152.702.702.282.2812,045
9/25/20152.552.552.502.501,504
9/24/20152.482.492.472.49846
9/23/20152.602.722.602.601,649
9/22/20152.722.752.562.663,557
9/21/20152.642.692.642.681,945
9/18/20152.552.552.352.358,643
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center