Historical Prices for Radio One, Inc Cl D (ROIAK)

Symbol:

Historical Data for Radio One Inc. (ROIAK)

After Hours: $ 0.33

0.029 (+9.63%)

Volume: 1.67 k

4:28 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.3901	0.42	0.301	0.301	88,236	-0.089	-22.82%
10/9/08	0.56	0.5698	0.39	0.39	93,813	-0.17	-30.36%
10/8/08	0.63	0.63	0.56	0.56	88,973	-0.13	-18.84%
10/7/08	0.65	0.74	0.61	0.69	73,358	0.07	11.29%
10/6/08	0.82	0.84	0.62	0.62	92,461	-0.21	-25.30%
10/3/08	0.85	0.85	0.81	0.83	135,493	-0.02	-2.35%
10/2/08	0.89	0.89	0.82	0.85	437,947	0.0326	3.99%
10/1/08	0.76	0.91	0.70	0.8174	383,609	0.0674	8.99%
9/30/08	0.76	0.89	0.74	0.75	206,846	–	–
9/29/08	0.79	0.82	0.72	0.75	182,511	-0.07	-8.54%
9/26/08	0.88	0.89	0.79	0.82	54,306	-0.07	-7.87%
9/25/08	0.73	0.89	0.7101	0.89	218,603	0.17	23.61%
9/24/08	0.70	0.75	0.69	0.72	838,416	0.02	2.86%
9/23/08	0.68	0.75	0.65	0.70	632,114	0.02	2.94%
9/22/08	0.68	0.7501	0.54	0.68	499,342	0.16	30.77%
9/19/08	0.4408	0.60	0.4408	0.52	651,396	0.01	1.96%
9/18/08	0.5717	0.84	0.50	0.51	1,183,921	-0.06	-10.53%
9/17/08	0.62	0.64	0.4981	0.57	810,572	-0.05	-8.06%
9/16/08	0.75	0.77	0.45	0.62	1,125,715	-0.12	-16.22%
9/15/08	0.86	0.91	0.71	0.74	190,010	-0.18	-19.57%
9/12/08	0.91	0.94	0.72	0.92	393,607	0.01	1.10%
9/11/08	0.92	0.96	0.8802	0.91	278,295	-0.05	-5.21%
9/10/08	0.95	1.00	0.92	0.96	782,984	-0.02	-2.04%
9/9/08	0.93	1.03	0.88	0.98	262,605	-0.01	-1.01%
9/8/08	0.97	1.01	0.93	0.99	273,686	0.04	4.21%
9/5/08	0.9608	1.02	0.95	0.95	159,379	-0.02	-2.06%
9/4/08	1.02	1.04	0.92	0.97	279,956	-0.06	-5.83%
9/3/08	1.015	1.07	0.96	1.03	207,394	0.04	4.04%
9/2/08	1.05	1.09	0.96	0.99	210,683	-0.06	-5.71%
8/29/08	0.86	1.05	0.65	1.05	306,381	0.19	22.09%
8/28/08	0.97	1.02	0.86	0.86	1,100,489	-0.12	-12.24%
8/27/08	0.97	1.00	0.91	0.98	176,689	–	–
8/26/08	0.88	0.99	0.85	0.98	147,995	0.10	11.36%
8/25/08	0.92	0.94	0.85	0.88	304,916	-0.06	-6.38%
8/22/08	0.97	1.00	0.92	0.94	122,465	-0.03	-3.09%
8/21/08	0.96	1.00	0.94	0.97	1,483,430	-0.02	-2.02%
8/20/08	0.95	1.01	0.902	0.99	320,247	–	–
8/19/08	1.00	1.03	0.9601	0.99	161,833	–	–
8/18/08	0.95255	1.005	0.9001	0.99	303,951	0.02	2.06%
8/15/08	1.00	1.02	0.92	0.97	210,167	0.04	4.30%
8/14/08	0.809	0.93	0.809	0.93	617,257	0.159	20.62%
8/13/08	0.83	0.88	0.771	0.771	498,845	-0.069	-8.21%
8/12/08	0.85	0.87	0.80	0.84	239,717	-0.02	-2.33%
8/11/08	0.91	0.92	0.84	0.86	240,503	-0.06	-6.52%
8/8/08	0.91	0.92	0.85	0.92	673,355	0.01	1.10%
8/7/08	0.8698	0.95	0.8698	0.91	206,870	0.04	4.60%
8/6/08	1.02	1.03	0.8003	0.87	1,173,659	-0.16	-15.53%
8/5/08	1.00	1.05	0.94	1.03	204,135	0.04	4.04%
8/4/08	0.9308	0.99	0.9308	0.99	166,266	0.06	6.45%
8/1/08	0.99	1.00	0.93	0.93	113,889	-0.06	-6.06%
7/31/08	1.03	1.05	0.88	0.99	451,179	-0.07	-6.60%
7/30/08	1.00	1.09	0.98	1.06	166,186	0.03	2.91%
7/29/08	1.01	1.04	0.9401	1.03	126,142	0.03	3.00%
7/28/08	0.9698	1.00	0.93	1.00	64,726	0.02	2.04%
7/25/08	0.94	1.00	0.92	0.98	142,326	0.06	6.52%
7/24/08	1.02	1.07	0.92	0.92	197,532	-0.08	-8.00%
7/23/08	0.98	1.005	0.96	1.00	237,068	0.09	9.89%
7/22/08	0.90	0.99	0.90	0.91	301,088	-0.02	-2.15%
7/21/08	0.92	1.00	0.92	0.93	86,195	0.01	1.09%
7/18/08	0.9699	1.05	0.90	0.92	200,974	-0.04	-4.17%
7/17/08	0.97	1.02	0.92	0.96	275,785	-0.01	-1.03%
7/16/08	0.94	1.00	0.94	0.97	205,106	0.03	3.19%
7/15/08	0.965	1.01	0.92	0.94	831,844	-0.04	-4.08%
7/14/08	0.98	1.05	0.87	0.98	231,659	-0.01	-1.01%