ROIA

Radio One, Inc. Historical Stock Prices

$3.3
*  
unch
unch
Get ROIA Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading ROIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROIA After Hours
 
 
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 06-APR-2015 TO 06-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  3.28 N/A N/A  3.30 0
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
04/28/2015 3.84 3.853 3.84 3.853 654
04/27/2015 3.57 3.7799 3.57 3.77 5,833
04/24/2015 3.92 3.93 3.6205 3.72 4,624
04/23/2015 4.131 4.131 3.91 3.99 4,298
04/22/2015 4.03 4.05 3.75 4.05 6,723
04/21/2015 4.22 4.22 3.63 3.74 6,933
04/20/2015 4.04 4.16 4.04 4.11 17,230
04/17/2015 4.07 4.07 3.8999 3.95 5,681
04/16/2015 3.7 3.9899 3.7 3.959 10,746
04/15/2015 3.15 3.4801 3.15 3.4801 7,817
04/14/2015 3.3033 3.3033 3.3033 3.3033 147
04/13/2015 3.33 3.35 3.33 3.35 2,617
04/10/2015 3.37 3.37 3.24 3.25 33,234
04/09/2015 3.32 3.32 3.31 3.31 6,009
04/08/2015 3.25 3.25 3.25 3.25 2,550
04/07/2015 3.19 3.19 3.17 3.19 5,223
04/06/2015 3.15 3.17 3.07 3.17 8,611
*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?