RADIO ONE Historical Stock Price

Below is the stock price history for Radio One ROIA. Data is recorded each day for the historical open, high, low, close and volume. The Radio One stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Radio One Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-04 2.85 2.85 2.85 2.85 100
2017-05-03 2.95 2.95 2.95 2.95 500
2017-04-19 3.40 3.40 3.40 3.40 34
2017-04-07 3.10 3.10 3.10 3.10 23
2017-03-17 3.15 3.35 3.15 3.30 1,332
2017-03-16 2.90 2.90 2.90 2.90 175
2017-03-09 2.65 2.65 2.65 2.65 700
2017-03-08 2.60 2.60 2.60 2.60 223
2017-03-03 2.60 2.65 2.60 2.65 1,270
2017-02-22 2.70 2.70 2.70 2.70 86
2017-02-21 2.70 2.70 2.70 2.70 500
2017-02-17 2.70 2.70 2.70 2.70 46
2017-02-16 2.70 2.70 2.70 2.70 1,087
2017-02-15 2.75 2.75 2.75 2.75 455
2017-02-10 2.80 2.80 2.80 2.80 83
2017-01-31 2.90 2.90 2.90 2.90 300
2017-01-30 2.90 2.90 2.90 2.90 2
2017-01-25 2.85 2.90 2.85 2.90 547
2017-01-24 2.70 2.70 2.65 2.70 1,300
2017-01-23 2.50 2.50 2.50 2.50 666
2017-01-18 2.50 2.50 2.50 2.50 158
2016-12-28 2.95 2.95 2.95 2.95 300
2016-12-19 3.00 3.00 3.00 3.00 200
2016-12-08 2.90 2.90 2.90 2.90 100
2016-11-22 2.85 2.85 2.85 2.85 6
2016-11-11 2.85 2.85 2.85 2.85 500
2016-11-02 2.40 2.40 2.40 2.40 47
2016-10-25 2.50 2.50 2.50 2.50 200
2016-10-24 2.50 2.50 2.50 2.50 26
2016-10-18 2.35 2.35 2.35 2.35 2

» More Radio One Stock Price History

To see other companies like Radio One (ROIA), view our stock market today for news, and other data.