ROIA

Radio One, Inc. Historical Stock Prices

$2.51
*  
0.10
3.83%
Get ROIA Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ROIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.51  2.51  2.51  2.51 101
07/29/2015 2.51 2.51 2.51 2.51 101
07/28/2015 2.61 2.61 2.61 2.61 00
07/27/2015 2.622 2.83 2.571 2.61 5,262
07/24/2015 2.78 2.78 2.78 2.78 00
07/23/2015 2.9119 2.9119 2.74 2.78 3,044
07/22/2015 2.94 2.94 2.94 2.94 00
07/21/2015 2.9401 2.9401 2.94 2.94 405
07/20/2015 3.08 3.08 3.08 3.08 500
07/17/2015 3.13 3.13 3.13 3.13 00
07/16/2015 3.32 3.32 3.13 3.13 729
07/15/2015 2.98 3.15 2.89 3.14 5,315
07/14/2015 2.976 3.02 2.976 3.02 551
07/13/2015 3.2 3.2 3.05 3.05 804
07/10/2015 3.19 3.19 3.19 3.19 100
07/09/2015 3.1 3.15 3.06 3.08 3,657
07/08/2015 3.21 3.21 3.08 3.08 3,739
07/07/2015 3.3 3.3 3.3 3.3 00
07/06/2015 3.28 3.31 3.28 3.3 1,421
07/02/2015 3.47 3.47 3.47 3.47 00
07/01/2015 3.36 3.47 3.3 3.47 3,423
06/30/2015 3.15 3.3 3.08 3.3 14,567
06/29/2015 3.32 3.32 3.32 3.32 00
06/26/2015 3.5017 3.5017 3.25 3.32 2,023
06/25/2015 3.59 3.59 3.53 3.55 414
06/24/2015 3.64 3.64 3.6 3.6 757
06/23/2015 3.89 3.89 3.89 3.89 00
06/22/2015 3.89 3.89 3.89 3.89 00
06/19/2015 3.59 3.89 3.59 3.89 1,679
06/18/2015 3.52 3.665 3.52 3.6424 3,125
06/17/2015 3.62 3.62 3.52 3.52 1,305
06/16/2015 3.61 3.61 3.61 3.61 116
06/15/2015 4.1 4.1 3.52 3.52 1,824
06/12/2015 3.92 3.92 3.92 3.92 233
06/11/2015 3.96 4.05 3.91 3.9201 1,514
06/10/2015 3.94 4.05 3.94 4.05 2,736
06/09/2015 3.82 3.86 3.78 3.86 1,229
06/08/2015 3.82 3.91 3.74 3.9 18,451
06/05/2015 3.89 3.89 3.89 3.89 00
06/04/2015 3.94 3.94 3.86 3.89 1,147
06/03/2015 3.91 4.0399 3.91 3.97 3,609
06/02/2015 3.9 3.95 3.9 3.95 1,300
06/01/2015 3.4 3.99 3.4 3.99 3,842
05/29/2015 3.57 3.57 3.57 3.57 00
05/28/2015 3.51 3.57 3.51 3.57 472
05/27/2015 3.41 3.48 3.41 3.48 1,755
05/26/2015 3.53 3.53 3.49 3.4901 1,792
05/22/2015 3.79 3.79 3.79 3.79 00
05/21/2015 3.79 3.79 3.79 3.79 115
05/20/2015 3.84 3.84 3.83 3.83 1,884
05/19/2015 3.84 3.84 3.75 3.806 1,215
05/18/2015 3.68 3.76 3.68 3.76 770
05/15/2015 3.71 3.71 3.66 3.71 17,359
05/14/2015 3.77 3.77 3.74 3.74 225
05/13/2015 3.99 3.99 3.99 3.99 1,040
05/12/2015 3.84 3.84 3.76 3.76 438
05/11/2015 3.64 3.68 3.56 3.68 3,354
05/08/2015 3.6 3.6 3.5 3.6 3,447
05/07/2015 3.5794 3.62 3.5765 3.6187 5,525
05/06/2015 3.36 3.44 3.36 3.44 315
05/05/2015 3.59 3.63 3.41 3.41 1,733
05/04/2015 3.65 3.66 3.56 3.66 6,432
05/01/2015 3.93 3.93 3.93 3.93 00
04/30/2015 3.93 3.93 3.93 3.93 00
04/29/2015 3.9 3.93 3.9 3.93 285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?