ROIAK

Radio One, Inc. Historical Stock Prices

$2.565
*  
0.095
3.85%
Get ROIAK Alerts
*Delayed - data as of Oct. 23, 2014 15:15 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:15  2.50  2.635  2.425  2.565 32,451
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
09/18/2014 3.16 3.21 3.08 3.17 50,098
09/17/2014 3.1 3.17 3.09 3.14 36,132
09/16/2014 3.08 3.11 3.04 3.1 62,140
09/15/2014 3.15 3.15 3.04 3.1 174,113
09/12/2014 3.16 3.17 3.08 3.12 82,881
09/11/2014 3.15 3.18 3.1 3.18 105,620
09/10/2014 3.12 3.18 3.1 3.18 40,476
09/09/2014 3.25 3.25 3.06 3.13 94,868
09/08/2014 3.16 3.26 3.16 3.24 67,336
09/05/2014 3.14 3.2925 3.06 3.16 55,897
09/04/2014 3.21 3.26 3.11 3.16 109,182
09/03/2014 3.21 3.41 3.02 3.21 414,186
09/02/2014 3.01 3.29 2.98 3.24 108,841
08/29/2014 2.97 3.03 2.9 3.01 51,706
08/28/2014 3.04 3.04 2.95 2.95 39,589
08/27/2014 2.97 3.1 2.95 3.05 104,399
08/26/2014 2.93 2.99 2.84 2.96 44,296
08/25/2014 2.95 2.96 2.83 2.9 39,001
08/22/2014 3.02 3.02 2.92 2.92 43,607
08/21/2014 2.94 3.06 2.9 3.02 52,112
08/20/2014 3.02 3.02 2.92 2.95 37,220
08/19/2014 3.07 3.07 2.93 3.02 50,260
08/18/2014 3.1 3.12 2.98 3.03 91,291
08/15/2014 2.96 3.09 2.9 3.06 327,503
08/14/2014 3 3 2.88 2.92 200,737
08/13/2014 2.9 3.02 2.87 3 155,642
08/12/2014 3.2 3.2 2.88 2.91 293,135
08/11/2014 3.24 3.43 3.16 3.23 199,682
08/08/2014 3 3.16 2.76 3.13 325,750
08/07/2014 3.34 3.38 2.94 3.07 365,670
08/06/2014 3.4 3.56 3.25 3.32 424,670
08/05/2014 4.18 4.18 3.23 3.41 606,891
08/04/2014 4.22 4.3 4.15 4.24 102,304
08/01/2014 4.39 4.42 4.1 4.27 124,310
07/31/2014 4.46 4.612 4.34 4.37 89,775
07/30/2014 4.47 4.59 4.42 4.53 101,361
07/29/2014 4.55 4.57 4.371 4.46 96,200
07/28/2014 4.7 4.76 4.51 4.56 70,100
07/25/2014 4.72 4.77 4.65 4.69 67,965
07/24/2014 4.9 4.95 4.7499 4.78 106,332
07/23/2014 4.88 4.89 4.76 4.87 98,023
07/22/2014 4.88 4.97 4.82 4.86 47,606
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?