$3.20 +0.05 (%) Radio One Inc - NASDAQ

Jul. 29, 2016 | 03:44 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
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
7/20/20163.073.073.003.06935
7/19/20163.073.083.073.08423
7/18/20163.053.173.003.001,334
7/15/20163.073.263.073.142,920
7/14/20163.263.283.083.081,329
7/13/20163.323.323.233.24388
7/12/20163.193.213.173.213,352
7/11/20163.103.103.103.10354
7/8/20163.113.252.933.103,306
7/7/20163.183.203.113.201,960
7/6/20163.193.213.193.21327
7/5/20163.573.573.193.193,889
7/1/20163.183.253.183.25895
6/30/20163.133.133.133.13209
6/29/20162.972.972.972.9733
6/28/20162.972.972.972.97291
6/27/20162.953.002.672.925,110
6/24/20162.922.922.842.841,659
6/23/20163.093.163.073.075,762
6/22/20163.053.103.013.011,461
6/21/20163.003.002.973.004,206
6/20/20163.003.003.003.00158
6/17/20163.003.003.003.001,934
6/16/20163.023.022.642.851,950
6/15/20162.932.932.822.82501
6/14/20162.752.822.752.822,231
6/13/20162.472.712.382.663,178
6/10/20162.492.502.372.462,516
6/9/20162.512.622.492.593,434
6/8/20162.602.602.522.52421
6/7/20162.562.662.552.663,170
6/6/20162.492.702.492.561,229
6/3/20162.742.742.642.64647
6/2/20162.852.912.772.782,607
6/1/20162.772.772.722.731,015
5/31/20162.682.872.682.777,319
5/27/20162.632.732.632.714,093
5/26/20162.882.882.632.676,138
5/25/20162.492.882.492.7526,697
5/24/20162.252.362.212.2417,171
5/23/20162.232.352.232.294,703
5/20/20162.262.262.152.261,166
5/19/20162.272.272.072.216,603
5/18/20162.322.322.132.131,778
5/17/20162.372.472.362.371,285
5/16/20162.342.352.212.354,978
5/13/20162.482.502.282.316,578
5/12/20162.492.502.472.5011,665
5/11/20162.462.462.462.461,460
5/10/20162.252.422.252.35580
5/9/20162.322.362.262.332,209
5/6/20162.492.492.342.343,898
5/5/20162.082.492.082.4911,784
5/4/20162.092.152.062.084,338
5/3/20162.182.322.092.091,840
5/2/20162.312.372.092.107,566
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center