| Historical Data for Radio One Inc. (ROIAK) |
|
|
|
|
|
|
|
|
| 06/19/13 |
2.40 |
2.66 |
2.38 |
2.55 |
254,777 |
0.15 |
6.25% |
2.55 |
650.46 k |
909 |
| 06/18/13 |
2.39 |
2.45 |
2.36 |
2.40 |
149,420 |
0.03 |
1.27% |
2.40 |
360.59 k |
715 |
| 06/17/13 |
2.26 |
2.40 |
2.20 |
2.37 |
77,592 |
0.09 |
3.95% |
2.37 |
180.96 k |
487 |
| 06/14/13 |
2.38 |
2.43 |
2.26 |
2.28 |
70,916 |
-0.11 |
-4.60% |
2.28 |
166.9 k |
441 |
| 06/13/13 |
2.41 |
2.44 |
2.33 |
2.39 |
57,412 |
0.01 |
0.42% |
2.39 |
138.31 k |
350 |
| 06/12/13 |
2.4299 |
2.445 |
2.37 |
2.38 |
53,290 |
-0.03 |
-1.24% |
2.38 |
128.55 k |
296 |
| 06/11/13 |
2.35 |
2.42 |
2.35 |
2.41 |
57,313 |
0.04 |
1.69% |
2.41 |
137.87 k |
403 |
| 06/10/13 |
2.35 |
2.41 |
2.3248 |
2.37 |
69,805 |
0.05 |
2.16% |
2.37 |
166.41 k |
401 |
| 06/07/13 |
2.30 |
2.43 |
2.27 |
2.32 |
109,859 |
0.01 |
0.43% |
2.32 |
259.11 k |
565 |
| 06/06/13 |
2.28 |
2.35 |
2.21 |
2.31 |
231,908 |
0.05 |
2.21% |
2.31 |
532.62 k |
1,042 |
| 06/05/13 |
2.28 |
2.32 |
2.2101 |
2.26 |
136,966 |
-0.04 |
-1.74% |
2.26 |
314.01 k |
680 |
| 06/04/13 |
2.36 |
2.36 |
2.275 |
2.30 |
104,293 |
-0.03 |
-1.29% |
2.30 |
241.85 k |
631 |
| 06/03/13 |
2.33 |
2.38 |
2.28 |
2.33 |
98,331 |
0.00 |
0.00% |
2.33 |
229.72 k |
465 |
| 05/31/13 |
2.1098 |
2.38 |
2.1098 |
2.33 |
95,430 |
-0.01 |
-0.43% |
2.33 |
222.87 k |
499 |
| 05/30/13 |
2.30 |
2.39 |
2.29 |
2.34 |
191,929 |
0.04 |
1.74% |
2.34 |
448.44 k |
973 |
| 05/29/13 |
2.34 |
2.40 |
2.29 |
2.30 |
107,380 |
-0.03 |
-1.29% |
2.30 |
251.13 k |
610 |
| 05/28/13 |
2.33 |
2.44 |
2.261 |
2.33 |
267,722 |
0.02 |
0.87% |
2.33 |
631.8 k |
1,819 |
| 05/24/13 |
2.30 |
2.39 |
2.24 |
2.31 |
284,169 |
-0.09 |
-3.75% |
2.31 |
661.14 k |
1,023 |
| 05/23/13 |
2.37 |
2.43 |
1.81 |
2.40 |
128,008 |
0.03 |
1.27% |
2.40 |
297.7 k |
604 |
| 05/22/13 |
2.40 |
2.45 |
2.35 |
2.37 |
91,283 |
-0.03 |
-1.25% |
2.37 |
220.33 k |
556 |
| 05/21/13 |
2.44 |
2.44 |
2.31 |
2.40 |
79,808 |
0.02 |
0.84% |
2.40 |
191.6 k |
524 |
| 05/20/13 |
2.38 |
2.45 |
2.3001 |
2.38 |
83,345 |
-0.01 |
-0.42% |
2.38 |
200.42 k |
595 |
| 05/17/13 |
2.45 |
2.45 |
2.33 |
2.39 |
172,230 |
-0.03 |
-1.24% |
2.39 |
410.72 k |
799 |
| 05/16/13 |
2.30 |
2.44 |
2.20 |
2.42 |
183,646 |
0.12 |
5.22% |
2.42 |
433.85 k |
660 |
| 05/15/13 |
2.15 |
2.30 |
2.14 |
2.30 |
301,772 |
0.18 |
8.49% |
2.30 |
674 k |
849 |
| 05/14/13 |
2.10 |
2.15 |
2.10 |
2.12 |
209,423 |
0.03 |
1.44% |
2.12 |
441.9 k |
602 |
| 05/13/13 |
2.07 |
2.19 |
2.05 |
2.09 |
133,958 |
0.01 |
0.48% |
2.09 |
284.45 k |
351 |
| 05/10/13 |
1.90 |
2.26 |
1.88 |
2.08 |
389,648 |
0.18 |
9.47% |
2.08 |
795.19 k |
494 |
| 05/09/13 |
1.63 |
2.00 |
1.63 |
1.90 |
335,508 |
0.24 |
14.46% |
1.90 |
633.21 k |
1,007 |
| 05/08/13 |
1.58 |
1.69 |
1.54 |
1.66 |
40,619 |
0.09 |
5.73% |
1.66 |
65.56 k |
105 |
| 05/07/13 |
1.42 |
1.60 |
1.42 |
1.57 |
55,692 |
0.12 |
8.28% |
1.57 |
85.95 k |
187 |
| 05/06/13 |
1.48 |
1.52 |
1.44 |
1.45 |
56,101 |
-0.07 |
-4.61% |
1.45 |
83.07 k |
84 |
| 05/03/13 |
1.51 |
1.551 |
1.44 |
1.52 |
31,407 |
0.01 |
0.66% |
1.52 |
48.25 k |
81 |
| 05/02/13 |
1.529 |
1.54 |
1.51 |
1.51 |
22,095 |
-0.01 |
-0.66% |
1.51 |
33.68 k |
35 |
| 05/01/13 |
1.56 |
1.56 |
1.51 |
1.52 |
2,459 |
-0.01 |
-0.65% |
1.52 |
3.76 k |
14 |
| 04/30/13 |
1.55 |
1.56 |
1.53 |
1.53 |
7,920 |
0.00 |
0.00% |
1.53 |
12.27 k |
24 |
| 04/29/13 |
1.55 |
1.56 |
1.50 |
1.53 |
41,620 |
-0.02 |
-1.29% |
1.53 |
63.65 k |
93 |
| 04/26/13 |
1.53 |
1.56 |
1.50 |
1.55 |
6,761 |
0.00 |
0.00% |
1.55 |
10.31 k |
24 |
| 04/25/13 |
1.52 |
1.57 |
1.52 |
1.55 |
19,150 |
-0.05 |
-3.12% |
1.55 |
29.89 k |
37 |
| 04/24/13 |
1.491 |
1.60 |
1.491 |
1.60 |
11,620 |
0.05 |
3.23% |
1.60 |
18.03 k |
37 |
| 04/23/13 |
1.55 |
1.60 |
1.531 |
1.55 |
3,174 |
-0.05 |
-3.12% |
1.55 |
4.99 k |
11 |
| 04/22/13 |
1.41 |
1.60 |
1.41 |
1.60 |
35,908 |
0.14 |
9.59% |
1.60 |
54.3 k |
44 |
| 04/19/13 |
1.5499 |
1.5499 |
1.42 |
1.46 |
16,126 |
-0.07 |
-4.58% |
1.46 |
23.79 k |
50 |
| 04/18/13 |
1.51 |
1.561 |
1.49 |
1.53 |
23,414 |
-0.02 |
-1.29% |
1.53 |
35.4 k |
32 |
| 04/17/13 |
1.61 |
1.6899 |
1.51 |
1.55 |
22,938 |
-0.09 |
-5.49% |
1.55 |
35.8 k |
46 |
| 04/16/13 |
1.60 |
1.65 |
1.60 |
1.64 |
19,814 |
0.02 |
1.23% |
1.64 |
32.13 k |
50 |
| 04/15/13 |
1.69 |
1.73 |
1.62 |
1.62 |
33,790 |
-0.07 |
-4.14% |
1.62 |
57.13 k |
49 |
| 04/12/13 |
1.69 |
1.69 |
1.69 |
1.69 |
361 |
-0.02 |
-1.17% |
1.69 |
610 |
1 |
| 04/11/13 |
1.74 |
1.78 |
1.70 |
1.71 |
56,717 |
-0.02 |
-1.16% |
1.71 |
99.13 k |
121 |
| 04/10/13 |
1.7301 |
1.74 |
1.64 |
1.73 |
21,985 |
0.01 |
0.58% |
1.73 |
37.94 k |
62 |
| 04/09/13 |
1.80 |
1.80 |
1.72 |
1.72 |
17,907 |
-0.04 |
-2.27% |
1.72 |
31.18 k |
66 |
| 04/08/13 |
1.74 |
1.7999 |
1.70 |
1.76 |
14,619 |
0.02 |
1.15% |
1.76 |
25.43 k |
35 |
| 04/05/13 |
1.79 |
1.82 |
1.70 |
1.74 |
33,036 |
-0.07 |
-3.87% |
1.74 |
58.66 k |
154 |
| 04/04/13 |
1.75 |
1.81 |
1.675 |
1.81 |
144,456 |
0.02 |
1.12% |
1.81 |
256.03 k |
546 |
| 04/03/13 |
1.78 |
1.79 |
1.71 |
1.79 |
45,126 |
0.02 |
1.13% |
1.79 |
79.1 k |
139 |
| 04/02/13 |
1.80 |
1.81 |
1.75 |
1.77 |
56,130 |
0.02 |
1.14% |
1.77 |
100.67 k |
157 |
| 04/01/13 |
1.73 |
1.775 |
1.65 |
1.75 |
48,712 |
0.06 |
3.55% |
1.75 |
84.29 k |
220 |
| 03/28/13 |
1.70 |
1.79 |
1.69 |
1.69 |
30,194 |
-0.04 |
-2.31% |
1.69 |
52.82 k |
135 |
| 03/27/13 |
1.70 |
1.78 |
1.62 |
1.73 |
65,122 |
0.03 |
1.76% |
1.73 |
113.23 k |
232 |
| 03/26/13 |
1.68 |
1.76 |
1.65 |
1.70 |
65,048 |
0.02 |
1.19% |
1.70 |
110.68 k |
174 |
| 03/25/13 |
1.70 |
1.74 |
1.68 |
1.68 |
75,386 |
-0.02 |
-1.18% |
1.68 |
129.47 k |
357 |
| 03/22/13 |
1.72 |
1.76 |
1.685 |
1.70 |
75,943 |
-0.04 |
-2.30% |
1.70 |
129.98 k |
402 |
| 03/21/13 |
1.73 |
1.818 |
1.67 |
1.74 |
160,698 |
0.01 |
0.58% |
1.74 |
280.78 k |
202 |
|
|
|