$3.30 -0.17 (%) Radio One Inc - NASDAQ

Jul. 6, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROIA historical data

Date Open High Low Close Volume
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
4/15/20153.153.483.153.487,817
4/14/20153.303.303.303.30247
4/13/20153.333.353.333.352,617
4/10/20153.373.373.243.2533,234
4/9/20153.323.323.313.316,009
4/8/20153.253.253.253.252,550
4/7/20153.193.193.173.195,223
4/6/20153.153.173.073.178,611
4/2/20153.133.143.083.145,830
4/1/20153.013.013.013.0199
3/31/20153.013.013.013.010
3/30/20153.003.013.003.011,196
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
  • Showing 1-100 of 1,258 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!