$2.94 -0.10 (%) Radio One Inc - NASDAQ

Sep. 29, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center