ROIAK

Radio One, Inc. Historical Stock Prices

$3.15
*  
0.06
1.87%
Get ROIAK Alerts
*Delayed - data as of Jun. 30, 2015 13:01 ET  -  Find a broker to begin trading ROIAK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROIAK Real Time
 
 
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-MAR-2015 TO 29-JUN-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.
13:01  3.19  3.19  3.15  3.15 46,606
06/29/2015 3.29 3.3888 3.18 3.21 189,187
06/26/2015 3.61 3.68 3.23 3.34 3,113,587
06/25/2015 3.54 3.63 3.46 3.58 120,575
06/24/2015 3.65 3.75 3.52 3.54 163,359
06/23/2015 3.52 3.7 3.51 3.69 207,206
06/22/2015 3.7 3.74 3.52 3.56 191,168
06/19/2015 3.63 3.72 3.58 3.66 116,300
06/18/2015 3.56 3.69 3.56 3.66 51,146
06/17/2015 3.66 3.66 3.515 3.57 135,504
06/16/2015 3.56 3.72 3.455 3.64 68,479
06/15/2015 3.92 4.08 3.56 3.59 139,779
06/12/2015 4 4.02 3.83 3.96 29,463
06/11/2015 3.94 4.08 3.89 4 182,192
06/10/2015 3.97 4.07 3.85 3.95 221,210
06/09/2015 3.9 3.95 3.77 3.93 51,168
06/08/2015 3.85 3.97 3.65 3.92 91,701
06/05/2015 3.88 3.91 3.79 3.87 50,640
06/04/2015 3.96 4.01 3.83 3.86 35,958
06/03/2015 3.92 4.08 3.852 4 58,786
06/02/2015 3.98 4 3.82 3.93 59,055
06/01/2015 3.51 4.06 3.4 4.01 281,964
05/29/2015 3.55 3.56 3.46 3.52 62,948
05/28/2015 3.58 3.65 3.5 3.58 23,053
05/27/2015 3.51 3.62 3.45 3.62 47,420
05/26/2015 3.68 3.68 3.36 3.53 72,451
05/22/2015 3.84 3.84 3.68 3.7 47,840
05/21/2015 3.81 3.89 3.77 3.81 38,144
05/20/2015 3.89 3.99 3.79 3.79 36,793
05/19/2015 3.745 3.93 3.67 3.86 126,390
05/18/2015 3.72 3.76 3.57 3.74 46,922
05/15/2015 3.64 3.73 3.58 3.7 70,101
05/14/2015 3.6 3.73 3.57 3.66 65,760
05/13/2015 3.66 3.73 3.56 3.57 50,786
05/12/2015 3.5 3.75 3.35 3.67 101,502
05/11/2015 3.53 3.71 3.5 3.52 150,311
05/08/2015 3.62 3.62 3.48 3.55 75,719
05/07/2015 3.41 3.56 3.35 3.54 68,689
05/06/2015 3.42 3.48 3.3 3.43 84,727
05/05/2015 3.57 3.69 3.32 3.42 129,297
05/04/2015 3.78 3.78 3.45 3.63 88,462
05/01/2015 3.16 3.86 3.16 3.8 213,852
04/30/2015 3.85 3.91 3.57 3.57 119,406
04/29/2015 3.82 3.94 3.75 3.92 47,532
04/28/2015 3.71 3.88 3.65 3.87 65,712
04/27/2015 3.68 3.8 3.38 3.73 72,264
04/24/2015 4.01 4.01 3.61 3.7 119,424
04/23/2015 4.16 4.16 3.88 3.99 88,930
04/22/2015 3.83 4.06 3.69 3.93 97,375
04/21/2015 4.16 4.22 3.58 3.77 210,216
04/20/2015 4.02 4.15 4.02 4.12 223,532
04/17/2015 3.92 3.95 3.82 3.92 80,300
04/16/2015 3.53 3.99 3.4 3.98 207,120
04/15/2015 3.4 3.539 3.35 3.51 80,218
04/14/2015 3.32 3.4 3.29 3.36 206,001
04/13/2015 3.3 3.35 3.23 3.3 667,585
04/10/2015 3.31 3.34 3.24 3.27 174,220
04/09/2015 3.32 3.39 3.2 3.27 138,575
04/08/2015 3.19 3.36 3.17 3.28 151,582
04/07/2015 3.15 3.21 3.12 3.18 56,023
04/06/2015 3.12 3.21 3.06 3.17 66,927
04/02/2015 3.2 3.23 3.12 3.16 30,285
04/01/2015 3.06 3.22 3.04 3.18 53,387
03/31/2015 2.99 3.1 2.99 3.08 45,529
03/30/2015 3.04 3.159 2.99 3.02 38,448
*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?