$1.65 +0.11 (%) Radio One Inc - NASDAQ

Dec. 19, 2014 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
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
10/31/20142.392.392.392.39171
10/30/20142.362.392.362.381,079
10/29/20142.382.382.382.380
10/28/20142.322.382.322.38629
10/27/20142.232.232.232.232,107
10/24/20142.612.612.612.610
10/23/20142.542.612.542.611,590
10/22/20142.642.642.462.492,902
10/21/20142.702.792.702.711,263
10/20/20142.512.512.512.51193
10/17/20142.592.602.562.565,790
10/16/20142.532.532.532.53218
10/15/20142.122.122.122.1243
10/14/20142.122.122.122.120
10/13/20142.202.212.122.122,340
10/10/20142.392.392.202.203,947
10/9/20142.452.482.222.273,204
10/8/20142.712.712.602.601,002
10/7/20142.752.752.752.75393
10/6/20142.662.782.662.781,589
10/3/20142.672.702.602.685,540
10/2/20142.742.752.702.7113,711
10/1/20142.903.132.702.7018,501
9/30/20142.923.052.923.0515,067
9/29/20142.952.952.952.95339
9/26/20142.952.952.952.950
9/25/20142.962.962.952.951,545
9/24/20143.113.113.113.1175
9/23/20143.013.113.013.11528
9/22/20143.083.082.923.012,140
9/19/20143.213.213.213.21239
9/18/20143.053.143.053.126,207
9/17/20143.183.183.183.18355
9/16/20143.053.053.053.05339
9/15/20143.013.083.013.051,787
9/12/20143.133.133.133.130
9/11/20142.903.142.903.131,903
9/10/20143.063.113.063.11476
9/9/20143.063.133.063.131,849
9/8/20143.153.163.153.16460
9/5/20143.203.203.103.101,532
9/4/20143.283.283.283.280
9/3/20143.333.333.283.28850
9/2/20143.123.193.033.19903
8/29/20143.003.003.003.000
8/28/20143.013.023.003.007,900
8/27/20143.023.023.023.020
8/26/20142.903.022.903.022,205
8/25/20142.952.952.922.93300
8/22/20142.962.962.952.951,212
8/21/20143.003.032.853.031,701
8/20/20142.982.982.982.9875
8/19/20142.982.982.982.9887
8/18/20142.972.992.902.982,471
8/15/20143.023.022.942.94290
8/14/20142.942.952.862.9512,689
8/13/20143.073.072.942.942,078
8/12/20143.363.362.942.943,898
8/11/20143.263.373.163.2310,667
8/8/20143.033.072.843.072,966
8/7/20143.083.082.912.921,266
8/6/20143.363.423.353.353,953
8/5/20145.005.003.323.3611,548
8/4/20144.294.294.144.22950
8/1/20144.294.354.164.162,437
7/31/20144.324.404.324.35623
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center