$2.62 -0.38 (%) Radio One Inc - NASDAQ

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
9/4/20152.652.682.602.621,663
9/3/20152.803.002.693.001,194
9/2/20152.842.872.832.831,230
9/1/20154.004.002.662.8111,347
8/31/20152.733.152.733.142,041
8/28/20152.722.902.722.901,526
8/27/20152.662.702.662.70673
8/26/20152.542.552.432.552,447
8/25/20152.492.602.492.602,007
8/24/20152.562.562.472.551,570
8/21/20152.512.522.472.52956
8/20/20152.532.532.532.530
8/19/20152.662.662.492.53800
8/18/20152.702.702.632.65430
8/17/20152.502.572.472.571,288
8/14/20152.342.422.342.42200
8/13/20152.422.442.422.443,550
8/12/20152.502.562.492.503,440
8/11/20152.642.642.642.640
8/10/20152.642.652.602.641,331
8/7/20152.812.822.792.809,236
8/6/20152.572.812.572.6710,902
8/5/20152.402.402.402.400
8/4/20152.422.422.352.40936
8/3/20152.502.502.452.455,833
7/31/20152.772.772.552.555,136
7/30/20152.632.632.632.63184
7/29/20152.512.512.512.51101
7/28/20152.612.612.612.610
7/27/20152.622.832.572.615,262
7/24/20152.782.782.782.780
7/23/20152.912.912.742.783,044
7/22/20152.942.942.942.940
7/21/20152.942.942.942.94405
7/20/20153.083.083.083.08500
7/17/20153.133.133.133.130
7/16/20153.323.323.133.13729
7/15/20152.983.152.893.145,315
7/14/20152.983.022.983.02551
7/13/20153.203.203.053.05804
7/10/20153.193.193.193.19100
7/9/20153.103.153.063.083,657
7/8/20153.213.213.083.083,739
7/7/20153.303.303.303.300
7/6/20153.283.313.283.301,421
7/2/20153.473.473.473.470
7/1/20153.363.473.303.473,423
6/30/20153.153.303.083.3014,567
6/29/20153.323.323.323.320
6/26/20153.503.503.253.322,023
6/25/20153.593.593.533.55414
6/24/20153.643.643.603.60757
6/23/20153.893.893.893.890
6/22/20153.893.893.893.890
6/19/20153.593.893.593.891,679
6/18/20153.523.673.523.643,125
6/17/20153.623.623.523.521,305
6/16/20153.613.613.613.61116
6/15/20154.104.103.523.521,824
6/12/20153.923.923.923.92233
6/11/20153.964.053.913.921,514
6/10/20153.944.053.944.052,736
6/9/20153.823.863.783.861,229
6/8/20153.823.913.743.9018,451
6/5/20153.893.893.893.890
6/4/20153.943.943.863.891,147
6/3/20153.914.043.913.973,609
6/2/20153.903.953.903.951,300
6/1/20153.403.993.403.993,842
5/29/20153.573.573.573.570
5/28/20153.513.573.513.57472
5/27/20153.413.483.413.481,755
5/26/20153.533.533.493.491,792
5/22/20153.793.793.793.790
5/21/20153.793.793.793.79115
5/20/20153.843.843.833.831,884
5/19/20153.843.843.753.811,215
5/18/20153.683.763.683.76770
5/15/20153.713.713.663.7117,359
5/14/20153.773.773.743.74225
5/13/20153.993.993.993.991,040
5/12/20153.843.843.763.76438
5/11/20153.643.683.563.683,354
5/8/20153.603.603.503.603,447
5/7/20153.583.623.583.625,525
5/6/20153.363.443.363.44315
5/5/20153.593.633.413.411,733
5/4/20153.653.663.563.666,432
5/1/20153.933.933.933.930
4/30/20153.933.933.933.930
4/29/20153.903.933.903.93285
4/28/20153.843.853.843.85654
4/27/20153.573.783.573.775,833
4/24/20153.923.933.623.724,624
4/23/20154.134.133.913.994,298
4/22/20154.034.053.754.056,723
4/21/20154.224.223.633.746,933
4/20/20154.044.164.044.1117,230
4/17/20154.074.073.903.955,681
4/16/20153.703.993.703.9610,746
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!