Roundy's, Inc. Historical Stock Prices

RNDY 
$3.59
*  
0.14
3.75%
Get RNDY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RNDY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.78  3.82  3.58  3.59 848,452
05/22/2015 3.79 3.82 3.58 3.59 848,452
05/21/2015 3.7 3.78 3.64 3.73 980,714
05/20/2015 3.64 3.75 3.56 3.64 1,428,171
05/19/2015 3.62 3.84 3.55 3.6 6,106,382
05/18/2015 4.89 4.89 4.45 4.49 613,443
05/15/2015 4.96 5 4.75 4.76 705,656
05/14/2015 4.72 5.22 4.63 4.99 1,650,935
05/13/2015 4.65 4.7225 4.51 4.58 554,848
05/12/2015 4.82 4.8299 4.63 4.65 433,654
05/11/2015 4.77 4.9 4.71 4.86 278,859
05/08/2015 4.95 4.98 4.77 4.81 301,568
05/07/2015 4.88 5 4.85 4.92 319,555
05/06/2015 4.94 5.04 4.86 4.94 272,809
05/05/2015 5.1 5.1 4.88 4.93 321,558
05/04/2015 4.98 5.27 4.98 5.08 401,332
05/01/2015 5.09 5.14 4.98 5 422,758
04/30/2015 5.19 5.23 4.91 5.04 603,101
04/29/2015 5.25 5.4 5.13 5.21 345,596
04/28/2015 5.33 5.42 5.25 5.29 309,173
04/27/2015 5.53 5.68 5.25 5.35 485,247
04/24/2015 5.49 5.66 5.4744 5.52 197,992
04/23/2015 5.49 5.62 5.4754 5.5 290,776
04/22/2015 5.64 5.68 5.43 5.48 333,451
04/21/2015 5.61 5.72 5.5 5.63 460,835
04/20/2015 5.49 5.65 5.45 5.62 328,561
04/17/2015 5.51 5.53 5.35 5.49 392,830
04/16/2015 5.54 5.58 5.42 5.49 269,967
04/15/2015 5.45 5.64 5.43 5.54 379,852
04/14/2015 5.52 5.546 5.4 5.45 394,941
04/13/2015 5.66 5.88 5.26 5.51 1,114,148
04/10/2015 5.81 5.91 5.62 5.68 563,301
04/09/2015 5.62 5.85 5.511 5.71 499,889
04/08/2015 5.86 5.86 5.41 5.59 926,977
04/07/2015 5.85 6.115 5.65 5.93 1,486,887
04/06/2015 5.07 5.92 5.07 5.73 2,370,463
04/02/2015 5 5.15 4.95 5.13 637,866
04/01/2015 4.91 5.06 4.86 4.93 349,897
03/31/2015 4.89 4.98 4.855 4.89 422,808
03/30/2015 4.98 4.98 4.78 4.83 301,209
03/27/2015 4.9 5.03 4.88 4.97 352,012
03/26/2015 4.95 5.06 4.89 4.89 211,455
03/25/2015 5 5.135 4.87 4.93 378,200
03/24/2015 4.92 5.03 4.85 5 274,860
03/23/2015 4.83 5.01 4.8025 4.94 594,075
03/20/2015 4.85 4.88 4.79 4.79 382,574
03/19/2015 4.68 4.85 4.67 4.83 296,508
03/18/2015 4.56 4.74 4.56 4.68 307,228
03/17/2015 4.52 4.7 4.5105 4.6 275,565
03/16/2015 4.5 4.691 4.48 4.49 362,078
03/13/2015 4.47 4.52 4.44 4.45 533,307
03/12/2015 4.49 4.55 4.45 4.48 286,231
03/11/2015 4.52 4.5499 4.4 4.44 315,003
03/10/2015 4.66 4.69 4.49 4.5 381,810
03/09/2015 4.61 4.75 4.54 4.69 407,781
03/06/2015 4.56 4.65 4.52 4.6 366,153
03/05/2015 4.27 4.78 3.97 4.68 1,729,424
03/04/2015 4 4.09 3.96 4.02 237,358
03/03/2015 4.07 4.1 3.91 4.03 268,762
03/02/2015 4.09 4.1999 4 4.1 219,165
02/27/2015 4.21 4.23 4.035 4.07 234,033
02/26/2015 4.16 4.24 4.09 4.24 131,990
02/25/2015 4.23 4.25 4.11 4.18 107,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?