ROIAK

Radio One, Inc. Historical Stock Prices

$1.6584
*  
0.0416
2.45%
Get ROIAK Alerts
*Delayed - data as of Dec. 22, 2014 15:38 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
15:38  1.69  1.73  1.65  1.6584 21,004
12/19/2014 1.65 1.83 1.4864 1.7 87,717
12/18/2014 1.6 1.68 1.6 1.66 61,841
12/17/2014 1.47 1.58 1.39 1.57 154,963
12/16/2014 1.48 1.53 1.47 1.5 211,427
12/15/2014 1.45 1.53 1.45 1.47 123,935
12/12/2014 1.41 1.49 1.41 1.45 77,074
12/11/2014 1.4 1.46 1.38 1.45 144,538
12/10/2014 1.4 1.44 1.35 1.4 418,419
12/09/2014 1.51 1.566 1.35 1.38 486,542
12/08/2014 1.58 1.77 1.5 1.5 255,157
12/05/2014 1.51 1.6 1.46 1.57 203,339
12/04/2014 1.58 1.67 1.5 1.51 175,912
12/03/2014 1.7 1.7 1.58 1.59 66,518
12/02/2014 1.7 1.7 1.57 1.6 62,550
12/01/2014 1.69 1.69 1.57 1.57 243,181
11/28/2014 1.7 1.72 1.65 1.69 57,776
11/26/2014 1.71 1.72 1.64 1.71 103,637
11/25/2014 1.69 1.72 1.65 1.72 28,625
11/24/2014 1.85 1.86 1.6273 1.69 254,588
11/21/2014 1.85 1.93 1.759 1.85 125,948
11/20/2014 1.79 1.84 1.65 1.81 198,784
11/19/2014 1.78 1.87 1.78 1.8 59,582
11/18/2014 1.91 1.97 1.75 1.78 197,045
11/17/2014 2.01 2.06 1.89 1.91 188,134
11/14/2014 1.91 2.06 1.91 2.01 86,690
11/13/2014 1.85 1.99 1.801 1.9 124,095
11/12/2014 2.16 2.16 1.5 1.87 577,757
11/11/2014 2.31 2.31 2.06 2.2 209,491
11/10/2014 2.42 2.51 2.28 2.32 82,704
11/07/2014 2.28 2.42 2.23 2.41 88,485
11/06/2014 2.3 2.33 2.23 2.3 30,740
11/05/2014 2.56 2.56 2.27 2.31 59,397
11/04/2014 2.52 2.595 2.3 2.38 84,708
11/03/2014 2.46 2.64 2.44 2.51 67,658
10/31/2014 2.47 2.5 2.38 2.49 102,144
10/30/2014 2.29 2.49 2.27 2.39 70,796
10/29/2014 2.37 2.39 2.2 2.31 115,027
10/28/2014 2.33 2.41 2.25 2.37 115,796
10/27/2014 2.53 2.53 2.26 2.31 215,751
10/24/2014 2.63 2.63 2.54 2.56 22,029
10/23/2014 2.5 2.635 2.425 2.62 50,597
10/22/2014 2.74 2.74 2.46 2.47 68,491
10/21/2014 2.63 2.84 2.63 2.75 100,628
10/20/2014 2.57 2.64 2.46 2.62 218,584
10/17/2014 2.69 2.7 2.58 2.6 71,163
10/16/2014 2.47 2.71 2.28 2.64 126,370
10/15/2014 2.44 2.54 2.17 2.53 141,188
10/14/2014 2.16 2.43 2.16 2.33 148,343
10/13/2014 2.22 2.31 2.1516 2.16 198,717
10/10/2014 2.26 2.41 2.17 2.24 371,142
10/09/2014 2.53 2.56 2.15 2.28 866,443
10/08/2014 2.73 2.73 2.5332 2.55 398,095
10/07/2014 2.71 2.78 2.71 2.75 143,001
10/06/2014 2.8 2.8 2.68 2.75 71,936
10/03/2014 2.81 2.89 2.6676 2.75 163,248
10/02/2014 2.76 2.83 2.67 2.76 121,688
10/01/2014 3.15 3.15 2.7 2.75 247,784
09/30/2014 3.01 3.18 2.9 3.18 578,400
09/29/2014 2.95 3.01 2.95 3.01 43,683
09/26/2014 2.93 3 2.9 3 46,735
09/25/2014 3.09 3.15 2.85 2.93 144,153
09/24/2014 3.07 3.15 3.03 3.11 229,100
09/23/2014 3.06 3.08 2.97 3.05 78,510
09/22/2014 3.12 3.12 2.97 3.08 70,660
09/19/2014 3.17 3.2 3.09 3.15 178,272
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?