Historical Prices for Radio One, Inc (ROIA)

Symbol:

Historical Data for Radio One Inc. (ROIA)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	1.18	1.18	1.12	1.13	1,216	-0.02	-1.74%
10/3/08	1.78	1.78	1.15	1.15	2,900	-0.205	-15.13%
10/2/08	1.355	1.355	1.355	1.355	100	-0.065	-4.58%
10/1/08	1.45	1.59	1.23	1.42	750	0.01	0.71%
9/30/08	1.15	1.55	1.15	1.41	14,996	0.28	24.78%
9/29/08	1.14	1.25	1.12	1.13	9,407	-0.082	-6.77%
9/26/08	1.14	1.43	1.13	1.212	4,703	-0.038	-3.04%
9/25/08	1.36	1.36	1.25	1.25	700	0.12	10.62%
9/24/08	1.55	1.55	1.13	1.13	8,400	-0.04	-3.42%
9/23/08	1.28	1.55	1.17	1.17	5,808	-0.1101	-8.60%
9/22/08	1.52	1.53	1.2801	1.2801	1,600	-0.0099	-0.77%
9/18/08	1.23	1.30	1.02	1.29	4,900	-0.01	-0.77%
9/17/08	1.52	1.52	1.30	1.30	500	-0.05	-3.70%
9/16/08	1.53	1.53	1.33	1.35	6,000	-0.15	-10.00%
9/15/08	1.50	1.50	1.50	1.50	100	–	–
9/12/08	1.18	1.50	1.15	1.50	5,600	0.24	19.05%
9/11/08	1.26	1.33	1.2398	1.26	3,072	-0.08	-5.97%
9/10/08	1.36	1.40	1.34	1.34	2,700	-0.10	-6.94%
9/9/08	1.46	1.51	1.41	1.44	1,345	-0.01	-0.69%
9/8/08	1.51	1.52	1.43	1.45	600	–	–
9/4/08	1.51	1.5101	1.35	1.45	2,600	-0.1198	-7.63%
9/3/08	1.5698	1.5698	1.5698	1.5698	107	-0.0602	-3.69%
9/2/08	1.66	1.697	1.57	1.63	2,265	-0.08	-4.68%
8/29/08	1.66	1.71	1.57	1.71	3,557	0.05	3.01%
8/28/08	1.67	1.67	1.66	1.66	700	–	–
8/27/08	1.66	1.71	1.66	1.66	800	-0.13	-7.26%
8/26/08	1.28	1.80	1.25	1.79	56,630	0.37	26.06%
8/22/08	1.56	1.56	1.3942	1.42	7,255	-0.01	-0.70%
8/21/08	1.32	1.4301	1.32	1.43	2,340	0.04	2.88%
8/20/08	1.3337	1.39	1.25	1.39	7,900	0.14	11.20%
8/19/08	1.26	1.28	1.24	1.25	33,092	-0.04	-3.10%
8/18/08	1.32	1.36	1.28	1.29	15,213	-0.08	-5.84%
8/15/08	1.42	1.43	1.37	1.37	28,375	-0.11	-7.43%
8/14/08	1.4678	1.4822	1.46	1.48	1,755	0.05	3.50%
8/13/08	1.399	1.56	1.399	1.43	2,000	-0.03	-2.05%
8/12/08	1.79	1.80	1.46	1.46	7,573	0.05	3.55%
8/11/08	1.41	1.43	1.3968	1.41	7,165	0.01	0.71%
8/8/08	1.2948	1.41	1.2948	1.40	8,018	-0.01	-0.71%
8/7/08	1.39	1.48	1.39	1.41	22,433	0.03	2.17%
8/6/08	1.58	1.5801	1.38	1.38	12,092	-0.19	-12.10%
8/5/08	1.55	1.94	1.44	1.57	40,028	-0.0516	-3.18%
8/4/08	1.45	2.46	1.45	1.6216	14,446	-0.0184	-1.12%
8/1/08	1.80	1.80	1.61	1.64	18,294	-0.25	-13.23%
7/31/08	1.83	2.00	1.37	1.89	78,197	0.09	5.00%
7/30/08	1.37	1.95	1.3701	1.80	109,382	0.38	26.76%
7/29/08	1.27	1.43	1.27	1.42	26,464	0.115	8.81%
7/28/08	1.26	1.33	1.305	1.305	575	0.135	11.54%
7/25/08	1.17	1.17	1.17	1.17	500	-0.04	-3.31%
7/24/08	1.39	1.27	1.21	1.21	11,800	-0.13	-9.70%
7/23/08	1.34	1.37	1.30	1.34	4,275	0.08	6.35%
7/22/08	1.20	1.26	1.17	1.26	10,324	0.0301	2.45%
7/21/08	1.10	1.23	1.2299	1.2299	1,300	0.0899	7.89%
7/18/08	1.36	1.36	1.03	1.14	72,708	-0.26	-18.57%
7/17/08	1.06	1.50	0.94	1.40	59,950	0.32	29.63%
7/16/08	1.04	1.09	1.04	1.08	16,000	0.02	1.89%
7/15/08	1.04	1.11	1.06	1.06	14,494	0.05	4.95%
7/14/08	1.04	1.11	0.96	1.01	33,000	-0.04	-3.81%
7/11/08	1.04	1.13	0.90	1.05	17,844	-0.048	-4.37%
7/10/08	1.05	1.10	1.05	1.098	21,842	0.048	4.57%
7/9/08	1.18	1.17	1.04	1.05	39,200	-0.15	-12.50%