Roundy's, Inc. Historical Stock Prices

RNDY 
$4.92
*  
0.12
2.5%
Get RNDY Alerts
*Delayed - data as of Jul. 22, 2014 12:27 ET  -  Find a broker to begin trading RNDY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RNDY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:27  4.81  4.92  4.796  4.92 91,168
07/21/2014 4.81 4.86 4.75 4.8 297,595
07/18/2014 4.74 4.84 4.73 4.8 400,257
07/17/2014 4.75 4.82 4.74 4.75 492,669
07/16/2014 4.89 4.89 4.77 4.77 531,927
07/15/2014 4.98 5 4.85 4.86 596,076
07/14/2014 4.97 5 4.97 4.98 292,658
07/11/2014 4.91 4.99 4.9 4.94 386,237
07/10/2014 5 5.03 4.91 4.93 663,091
07/09/2014 5.06 5.15 5.02 5.03 447,028
07/08/2014 5.15 5.2 5.02 5.03 787,425
07/07/2014 5.46 5.471 5.16 5.16 894,932
07/03/2014 5.4 5.49 5.4 5.46 260,591
07/02/2014 5.43 5.51 5.33 5.39 478,300
07/01/2014 5.52 5.62 5.4 5.46 547,085
06/30/2014 5.47 5.53 5.38 5.51 382,689
06/27/2014 5.34 5.55 5.34 5.47 1,574,274
06/26/2014 5.47 5.48 5.29 5.33 517,851
06/25/2014 5.33 5.48 5.3 5.48 482,256
06/24/2014 5.52 5.58 5.34 5.38 333,765
06/23/2014 5.47 5.54 5.45 5.5 285,589
06/20/2014 5.55 5.56 5.42 5.49 532,918
06/19/2014 5.51 5.61 5.5 5.54 419,092
06/18/2014 5.6 5.6 5.43 5.5 579,375
06/17/2014 5.36 5.655 5.35 5.6 496,031
06/16/2014 5.28 5.43 5.27 5.43 331,814
06/13/2014 5.37 5.42 5.24 5.27 348,279
06/12/2014 5.46 5.53 5.34 5.35 348,570
06/11/2014 5.39 5.48 5.3 5.44 358,074
06/10/2014 5.59 5.6 5.32 5.38 692,537
06/09/2014 5.38 5.65 5.38 5.55 576,979
06/06/2014 5.3 5.46 5.3 5.4 523,383
06/05/2014 5.16 5.32 5.07 5.29 416,740
06/04/2014 5.08 5.16 5.02 5.12 348,488
06/03/2014 5.25 5.27 5.06 5.08 567,018
06/02/2014 5.43 5.43 5.21 5.28 478,466
05/30/2014 5.25 5.37 5.24 5.37 525,186
05/29/2014 5.3 5.32 5.21 5.27 396,781
05/28/2014 5.16 5.28 5.06 5.24 626,425
05/27/2014 5.17 5.25 5.1 5.16 737,186
05/23/2014 4.99 5.2 4.95 5.17 504,951
05/22/2014 4.94 5.02 4.88 4.99 639,435
05/21/2014 4.88 5.009 4.73 4.86 677,415
05/20/2014 5 5.005 4.84 4.86 946,143
05/19/2014 5.02 5.13 4.96 4.98 720,519
05/16/2014 5.06 5.065 4.98 5.01 671,006
05/15/2014 5 5.11 4.92 5.03 678,976
05/14/2014 5.09 5.13 5.01 5.01 764,690
05/13/2014 4.94 5.04 4.85 4.98 1,170,705
05/12/2014 4.93 5.02 4.8 4.94 1,120,004
05/09/2014 4.88 5.21 4.86 4.93 1,795,210
05/08/2014 6.15 6.25 4.8 4.85 3,965,648
05/07/2014 6.64 6.6696 6.25 6.46 1,005,931
05/06/2014 6.85 6.9 6.57 6.65 559,038
05/05/2014 6.87 6.92 6.75 6.86 425,989
05/02/2014 6.79 6.91 6.74 6.91 389,803
05/01/2014 6.77 6.86 6.6802 6.79 481,360
04/30/2014 6.66 6.77 6.52 6.77 565,733
04/29/2014 6.84 6.95 6.61 6.68 509,308
04/28/2014 6.75 7.04 6.72 6.84 661,084
04/25/2014 6.66 6.73 6.56 6.72 336,278
04/24/2014 6.79 6.8 6.61 6.67 245,291
04/23/2014 6.71 6.799 6.64 6.73 327,437
04/22/2014 6.67 6.74 6.55 6.71 328,391
04/21/2014 6.65 6.78 6.5774 6.68 298,882
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?