$3.01 +0.01 (%) Radio One Inc - NASDAQ

Mar. 30, 2015 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
3/27/20153.003.003.003.000
3/26/20153.003.003.003.00315
3/25/20153.063.083.003.004,352
3/24/20152.933.072.932.993,635
3/23/20152.822.822.822.82100
3/20/20153.003.002.832.9836,405
3/19/20152.993.022.862.8638,101
3/18/20152.832.832.812.833,110
3/17/20152.682.682.682.68111
3/16/20152.562.562.562.56252
3/13/20152.672.672.652.65260
3/12/20152.462.482.462.48514
3/11/20152.602.602.462.461,699
3/10/20152.652.652.642.64901
3/9/20152.762.822.672.671,332
3/6/20152.602.612.602.61416
3/5/20152.922.922.922.92426
3/4/20152.712.742.712.74551
3/3/20152.642.712.602.711,800
3/2/20152.582.602.582.60801
2/27/20152.602.622.602.62818
2/26/20152.622.622.622.62169
2/25/20152.702.702.652.65906
2/24/20152.842.892.792.83502
2/23/20152.802.822.802.821,168
2/20/20153.153.152.892.933,932
2/19/20153.033.133.033.085,105
2/18/20153.223.232.943.0317,400
2/17/20152.753.442.753.2044,919
2/13/20152.472.782.252.7726,425
2/12/20152.252.502.202.3714,709
2/11/20152.012.112.012.106,226
2/10/20151.912.021.912.023,451
2/9/20152.052.052.052.05110
2/6/20152.022.092.022.09802
2/5/20151.932.091.921.995,987
2/4/20151.811.891.811.89240
2/3/20151.851.861.841.844,010
2/2/20151.831.831.831.83134
1/30/20151.701.941.691.934,120
1/29/20151.801.801.801.80152
1/28/20151.801.841.731.7410,138
1/27/20151.801.881.801.88309
1/26/20151.861.921.821.821,604
1/23/20152.002.001.781.8011,266
1/22/20151.802.001.801.9213,690
1/21/20151.591.591.591.59200
1/20/20151.571.711.571.643,930
1/16/20151.601.671.601.642,414
1/15/20151.651.651.581.581,882
1/14/20151.751.761.711.752,350
1/13/20151.561.861.531.757,644
1/12/20151.651.651.501.501,690
1/9/20151.651.651.651.65600
1/8/20151.621.651.621.65934
1/7/20151.561.561.561.562
1/6/20151.601.601.541.563,926
1/5/20151.651.651.651.65159
1/2/20151.611.611.611.61300
12/31/20141.651.651.641.641,615
12/30/20141.611.641.571.6414,303
12/29/20141.671.711.631.694,839
12/26/20141.671.701.651.683,468
12/24/20141.701.701.701.70260
12/23/20141.661.661.621.643,391
12/22/20141.641.701.631.632,776
12/19/20141.831.831.631.652,827
12/18/20141.541.541.541.54109
12/17/20141.541.541.541.54190
12/16/20141.441.441.441.4426
12/15/20141.441.441.441.442
12/12/20141.441.441.441.44305
12/11/20141.381.381.381.38392
12/10/20141.371.371.371.37420
12/9/20141.441.441.441.44225
12/8/20141.551.601.441.442,571
12/5/20141.491.541.471.543,884
12/4/20141.601.611.591.592,615
12/3/20141.661.711.611.62962
12/2/20141.821.821.631.632,371
12/1/20141.701.751.601.605,183
11/28/20141.751.751.701.70509
11/26/20141.751.751.711.71464
11/25/20141.801.801.781.78432
11/24/20141.791.791.711.778,268
11/21/20141.891.891.841.852,236
11/20/20141.711.721.711.72611
11/19/20141.931.931.831.864,351
11/18/20141.931.931.751.757,425
11/17/20141.981.981.911.974,009
11/14/20141.992.091.972.0310,947
11/13/20141.981.981.771.9815,444
11/12/20142.192.191.601.8030,903
11/11/20142.402.402.102.209,026
11/10/20142.442.562.262.265,760
11/7/20142.382.452.332.4510,612
11/6/20142.252.342.172.348,967
11/5/20142.302.352.242.339,304
11/4/20142.532.532.422.421,157
11/3/20142.392.392.392.3964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center