Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Radio One, Inc. (NQ: ROIAK)
2.310 USD  -0.090 (-3.75%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 2.370 2.430 1.810 2.400 0 +0.03(+1.27%)
May 22, 2013 2.400 2.450 2.350 2.370 0 -0.03(-1.25%)
May 21, 2013 2.440 2.440 2.310 2.400 0 +0.02(+0.84%)
May 20, 2013 2.380 2.450 2.300 2.380 0 -0.01(-0.42%)
May 17, 2013 2.450 2.450 2.330 2.390 0 -0.03(-1.24%)
May 16, 2013 2.300 2.440 2.200 2.420 183,646 +0.12(+5.22%)
May 15, 2013 2.150 2.300 2.140 2.300 0 +0.21(+10.05%)
May 13, 2013 2.070 2.190 2.050 2.090 0 +0.01(+0.48%)
May 10, 2013 1.900 2.260 1.880 2.080 0 +0.18(+9.47%)
May 09, 2013 1.630 2.000 1.630 1.900 0 +0.24(+14.46%)
May 08, 2013 1.580 1.690 1.540 1.660 0 +0.09(+5.73%)
May 07, 2013 1.420 1.600 1.420 1.570 0 +0.12(+8.28%)
May 06, 2013 1.480 1.520 1.440 1.450 0 -0.07(-4.61%)
May 03, 2013 1.510 1.551 1.440 1.520 0 +0.01(+0.66%)
May 02, 2013 1.529 1.540 1.510 1.510 0 -0.01(-0.66%)
May 01, 2013 1.560 1.560 1.510 1.520 0 -0.01(-0.65%)
Apr 30, 2013 1.550 1.560 1.530 1.530 0 +0.00(+0.00%)
Apr 29, 2013 1.550 1.560 1.500 1.530 41,620 -0.02(-1.29%)
Apr 26, 2013 1.530 1.550 1.550 1.550 6,761 +0.00(+0.00%)
Apr 25, 2013 1.520 1.570 1.520 1.550 19,150 -0.05(-3.13%)
Apr 24, 2013 1.491 1.600 1.491 1.600 0 +0.05(+3.23%)
Apr 23, 2013 1.550 1.600 1.531 1.550 2,347 -0.05(-3.13%)
Apr 22, 2013 1.410 1.600 1.410 1.600 33,925 +0.14(+9.59%)
Apr 19, 2013 1.550 1.550 1.420 1.460 16,126 -0.07(-4.58%)
Apr 18, 2013 1.510 1.561 1.490 1.530 23,414 -0.02(-1.29%)
Apr 17, 2013 1.610 1.690 1.510 1.550 22,938 -0.09(-5.49%)
Apr 16, 2013 1.600 1.650 1.600 1.640 19,814 +0.02(+1.23%)
Apr 15, 2013 1.690 1.730 1.620 1.620 33,790 -0.07(-4.14%)
Apr 12, 2013 1.690 1.690 1.690 1.690 361 -0.02(-1.17%)
Apr 11, 2013 1.740 1.780 1.700 1.710 56,717 -0.02(-1.16%)
Apr 10, 2013 1.730 1.740 1.640 1.730 21,985 +0.01(+0.58%)
Apr 09, 2013 1.800 1.800 1.720 1.720 17,907 -0.04(-2.27%)
Apr 08, 2013 1.740 1.800 1.700 1.760 14,619 +0.02(+1.15%)
Apr 05, 2013 1.790 1.820 1.700 1.740 33,036 -0.07(-3.87%)
Apr 04, 2013 1.750 1.810 1.675 1.810 144,456 +0.02(+1.12%)
Apr 03, 2013 1.780 1.790 1.710 1.790 45,126 +0.02(+1.13%)
Apr 02, 2013 1.800 1.810 1.750 1.770 56,130 +0.02(+1.14%)
Apr 01, 2013 1.730 1.775 1.650 1.750 48,712 +0.06(+3.55%)
Mar 28, 2013 1.700 1.790 1.690 1.690 30,194 -0.04(-2.31%)
Mar 27, 2013 1.700 1.780 1.620 1.730 65,122 +0.03(+1.76%)
Mar 26, 2013 1.680 1.760 1.650 1.700 65,048 +0.02(+1.19%)
Mar 25, 2013 1.700 1.740 1.680 1.680 75,386 -0.02(-1.18%)
Mar 22, 2013 1.720 1.760 1.685 1.700 75,943 -0.04(-2.30%)
Mar 21, 2013 1.730 1.818 1.670 1.740 160,698 +0.01(+0.58%)
Mar 20, 2013 1.700 1.820 1.700 1.730 145,687 +0.06(+3.59%)
Mar 19, 2013 1.650 1.760 1.580 1.670 79,813 -0.01(-0.60%)
Mar 18, 2013 1.730 1.730 1.610 1.680 138,833 -0.03(-1.75%)
Mar 15, 2013 1.830 1.830 1.670 1.710 214,168 -0.10(-5.52%)
Mar 14, 2013 1.850 1.850 1.670 1.810 65,617 -0.03(-1.63%)
Mar 13, 2013 1.860 1.860 1.840 1.840 54,339 -0.01(-0.54%)
Mar 12, 2013 1.800 1.940 1.800 1.850 240,763 +0.07(+3.93%)
Mar 11, 2013 1.660 1.830 1.660 1.780 132,035 +0.12(+7.23%)
Mar 08, 2013 1.680 1.730 1.640 1.660 73,283 -0.03(-1.78%)
Mar 07, 2013 1.590 1.690 1.590 1.690 53,169 +0.09(+5.62%)
Mar 06, 2013 1.640 1.700 1.550 1.600 53,782 -0.08(-4.76%)
Mar 05, 2013 1.450 1.690 1.450 1.680 478,752 +0.23(+15.86%)
Mar 04, 2013 1.440 1.480 1.410 1.450 116,025 +0.03(+2.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here