RADIO ONE $2.55

up +0.18


19/6/2013 04:19 PM  |  NASDAQ : ROIA  |  Industries : Information / Radio and Television Broadcasting
Type:

ROIA historical data

Date Open High Low Close Volume
6/18/2013 2.39 2.47 2.37 2.37 107
6/17/2013 2.22 2.31 2.22 2.31 8
6/14/2013 2.35 2.46 2.32 2.35 9
6/13/2013 2.45 2.46 2.42 2.43 27
6/12/2013 2.40 2.40 2.40 2.40 0
6/11/2013 2.40 2.40 2.40 2.40 10
6/10/2013 2.40 2.40 2.39 2.40 9
6/7/2013 2.32 2.32 2.32 2.32 9
6/6/2013 2.33 2.33 2.33 2.33 0
6/5/2013 2.27 2.34 2.27 2.33 21
6/4/2013 2.34 2.43 2.34 2.39 21
6/3/2013 2.31 2.32 2.31 2.32 69
5/31/2013 2.30 2.39 2.21 2.32 24
5/30/2013 2.31 2.31 2.31 2.31 0
5/29/2013 2.31 2.31 2.31 2.31 0
5/28/2013 2.47 2.47 2.31 2.31 36
5/24/2013 2.31 2.36 2.31 2.35 29
5/23/2013 2.15 2.37 1.84 2.34 76
5/22/2013 2.35 2.44 2.35 2.35 90
5/21/2013 2.32 2.41 2.23 2.38 197
5/20/2013 2.40 2.42 2.26 2.37 86
5/17/2013 2.40 2.41 2.33 2.40 60
5/16/2013 2.49 2.49 2.25 2.37 215
5/15/2013 2.10 2.26 2.10 2.24 72
5/14/2013 2.05 2.19 2.05 2.19 10
5/13/2013 2.10 2.10 2.07 2.09 20
5/10/2013 1.76 2.14 1.76 2.05 181
5/9/2013 1.71 1.92 1.71 1.90 50
5/8/2013 1.55 1.62 1.42 1.62 89
5/7/2013 1.39 1.59 1.39 1.59 106
5/6/2013 1.49 1.58 1.49 1.58 23
5/3/2013 1.23 1.60 1.23 1.51 112
5/2/2013 1.51 1.51 1.48 1.50 27
5/1/2013 1.64 1.68 1.50 1.56 26
4/30/2013 1.55 1.55 1.55 1.55 2
4/29/2013 1.55 1.59 1.51 1.59 32
4/26/2013 1.66 1.66 1.66 1.66 0
4/25/2013 1.66 1.66 1.66 1.66 0
4/24/2013 1.66 1.66 1.66 1.66 0
4/23/2013 1.63 1.66 1.63 1.66 12
4/22/2013 1.58 1.59 1.58 1.59 16
4/19/2013 1.59 1.59 1.59 1.59 7
4/18/2013 1.59 1.59 1.59 1.59 3
4/17/2013 1.68 1.68 1.62 1.65 12
4/16/2013 1.65 1.72 1.65 1.68 31
4/15/2013 1.70 1.70 1.65 1.65 5
4/12/2013 1.70 1.70 1.70 1.70 2
4/11/2013 1.84 1.84 1.74 1.74 5
4/10/2013 1.71 1.71 1.71 1.71 0
4/9/2013 1.73 1.73 1.71 1.71 21
4/8/2013 1.66 1.74 1.66 1.74 13
4/5/2013 1.66 1.75 1.66 1.73 22
4/4/2013 1.78 1.85 1.75 1.79 53
4/3/2013 1.74 1.74 1.74 1.74 0
4/2/2013 1.85 1.85 1.74 1.74 18
4/1/2013 1.85 1.85 1.75 1.75 27
3/28/2013 1.74 1.74 1.74 1.74 0
3/27/2013 1.85 1.85 1.74 1.74 67
3/26/2013 1.75 1.75 1.75 1.75 0
3/25/2013 1.73 1.75 1.73 1.75 7
3/22/2013 1.79 1.79 1.79 1.79 0
3/21/2013 1.79 1.79 1.79 1.79 0
3/20/2013 1.79 1.81 1.75 1.79 15
3/19/2013 1.69 1.73 1.68 1.68 15
3/18/2013 1.71 1.71 1.70 1.70 11
3/15/2013 2.00 2.00 1.78 1.78 20
3/14/2013 1.90 1.90 1.89 1.89 16
3/13/2013 1.84 1.92 1.84 1.92 14
3/12/2013 1.88 1.91 1.86 1.86 49
3/11/2013 1.70 1.80 1.70 1.74 33
3/8/2013 1.70 1.72 1.63 1.70 16
3/7/2013 1.61 1.70 1.61 1.65 105
3/6/2013 1.72 1.72 1.56 1.60 26
3/5/2013 1.48 1.63 1.48 1.50 14
3/4/2013 1.45 1.45 1.45 1.45 0
3/1/2013 1.44 1.45 1.44 1.45 8
2/28/2013 1.48 1.48 1.47 1.47 22
2/27/2013 1.43 1.49 1.43 1.48 39
2/26/2013 1.43 1.43 1.43 1.43 0
2/25/2013 1.42 1.48 1.42 1.43 57
2/22/2013 1.53 1.53 1.45 1.45 13
2/21/2013 1.50 1.59 1.40 1.53 86
2/20/2013 1.48 1.64 1.48 1.58 22
2/19/2013 1.60 1.71 1.60 1.60 33
2/15/2013 1.60 1.73 1.60 1.69 44
2/14/2013 1.73 1.74 1.66 1.66 176
2/13/2013 1.76 1.76 1.55 1.72 64
2/12/2013 1.33 1.79 1.33 1.76 339
2/11/2013 1.28 1.33 1.22 1.33 65
2/8/2013 1.34 1.34 1.34 1.34 36
2/7/2013 1.34 1.34 1.34 1.34 1
2/6/2013 1.35 1.36 1.35 1.36 7
2/5/2013 1.28 1.40 1.21 1.38 219
2/4/2013 1.26 1.40 1.26 1.34 48
2/1/2013 1.44 1.44 1.31 1.31 44
1/31/2013 1.36 1.36 1.36 1.36 0
1/30/2013 1.30 1.45 1.30 1.36 121
1/29/2013 1.25 1.28 1.25 1.26 34
1/28/2013 1.10 1.30 1.04 1.26 170
1/25/2013 1.20 1.25 1.10 1.12 50
Marketplace
Trading Center