-
April 20 2018 10:18 AM ET - till market
close: 06:11
Log In
Register
You aren't logged in
Historical Prices for Radio One, Inc. (ROIAK)
|
Historical Prices for Radio One, Inc.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
3.46 |
3.5 |
3.04 |
3.48 |
31675 |
3.48 |
| Aug 22, 2016 |
3.47 |
3.49 |
3.26 |
3.46 |
15041 |
3.46 |
| Aug 19, 2016 |
3.43 |
3.49 |
3.3489 |
3.475 |
58950 |
3.475 |
| Aug 18, 2016 |
3.43 |
3.48 |
3.27 |
3.43 |
95140 |
3.43 |
| Aug 17, 2016 |
3.41 |
3.41 |
3.33 |
3.41 |
13636 |
3.41 |
| Aug 16, 2016 |
3.31 |
3.4 |
3.26 |
3.39 |
47772 |
3.39 |
| Aug 15, 2016 |
3.3 |
3.38 |
3.25 |
3.3 |
89950 |
3.3 |
| Aug 12, 2016 |
3.34 |
3.38 |
3.25 |
3.3 |
26873 |
3.3 |
| Aug 11, 2016 |
3.32 |
3.4 |
3.305 |
3.38 |
98929 |
3.38 |
| Aug 10, 2016 |
3.22 |
3.35 |
3.17 |
3.31 |
342475 |
3.31 |
| Aug 09, 2016 |
3.27 |
3.29 |
3.13 |
3.21 |
34834 |
3.21 |
| Aug 08, 2016 |
3.31 |
3.35 |
3.25 |
3.28 |
67884 |
3.28 |
| Aug 05, 2016 |
3.2 |
3.4 |
3.17 |
3.29 |
588313 |
3.29 |
| Aug 04, 2016 |
3.03 |
3.2382 |
3.03 |
3.15 |
33451 |
3.15 |
| Aug 03, 2016 |
3.01 |
3.07 |
2.93 |
3.02 |
24584 |
3.02 |
| Aug 02, 2016 |
3.1 |
3.19 |
2.99 |
2.99 |
20671 |
2.99 |
| Aug 01, 2016 |
3.2 |
3.22 |
3.05 |
3.08 |
15341 |
3.08 |
| Jul 29, 2016 |
3.22 |
3.23 |
3.026 |
3.2 |
27675 |
3.2 |
| Jul 28, 2016 |
3.11 |
3.2599 |
3.1 |
3.19 |
22528 |
3.19 |
| Jul 27, 2016 |
3.16 |
3.26 |
3.11 |
3.16 |
19268 |
3.16 |
