Roundy's, Inc. Historical Stock Prices

RNDY 
$2.57
*  
0.12
4.9%
Get RNDY Alerts
*Delayed - data as of Jul. 29, 2015 13:21 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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-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.
13:21  2.46  2.62  2.4299  2.57 284,754
07/28/2015 2.55 2.59 2.31 2.45 1,084,907
07/27/2015 2.61 2.61 2.51 2.54 484,385
07/24/2015 2.87 2.8791 2.53 2.64 974,462
07/23/2015 2.94 2.95 2.81 2.85 437,256
07/22/2015 2.99 3.01 2.9 2.93 396,727
07/21/2015 2.99 3.04 2.98 3.01 287,235
07/20/2015 3.2 3.21 2.93 2.98 723,669
07/17/2015 3.2 3.28 3.185 3.2 300,674
07/16/2015 3.19 3.24 3.18 3.21 270,442
07/15/2015 3.19 3.26 3.18 3.2 230,247
07/14/2015 3.26 3.29 3.2 3.22 228,255
07/13/2015 3.13 3.25 3.13 3.21 168,925
07/10/2015 3.2 3.2799 3.13 3.18 228,084
07/09/2015 3.31 3.33 3.18 3.19 194,764
07/08/2015 3.21 3.29 3.12 3.26 374,320
07/07/2015 3.2 3.28 3.12 3.24 254,751
07/06/2015 3.2 3.235 3.13 3.2 274,572
07/02/2015 3.33 3.37 3.21 3.24 279,877
07/01/2015 3.27 3.39 3.22 3.29 996,850
06/30/2015 3.17 3.25 3.1 3.24 440,330
06/29/2015 3.01 3.2 2.99 3.12 473,551
06/26/2015 3.17 3.18 2.93 3.01 4,110,884
06/25/2015 3.1 3.15 3.05 3.14 364,900
06/24/2015 3.07 3.19 3.06 3.1 515,093
06/23/2015 2.96 3.17 2.94 3.1 765,125
06/22/2015 3.07 3.08 2.95 2.97 826,218
06/19/2015 3.16 3.17 3.04 3.08 609,815
06/18/2015 3.27 3.32 3.14 3.16 1,063,830
06/17/2015 3.26 3.33 3.24 3.25 414,102
06/16/2015 3.25 3.31 3.25 3.26 443,346
06/15/2015 3.3 3.31 3.25 3.27 518,620
06/12/2015 3.36 3.37 3.31 3.33 392,981
06/11/2015 3.4 3.5 3.35 3.4 432,989
06/10/2015 3.29 3.42 3.27 3.4 476,489
06/09/2015 3.25 3.29 3.21 3.26 428,572
06/08/2015 3.36 3.38 3.24 3.25 499,238
06/05/2015 3.3 3.39 3.25 3.35 605,817
06/04/2015 3.35 3.35 3.26 3.28 472,278
06/03/2015 3.36 3.45 3.26 3.37 603,121
06/02/2015 3.36 3.5 3.3 3.36 513,341
06/01/2015 3.52 3.54 3.33 3.39 595,611
05/29/2015 3.51 3.55 3.46 3.49 489,397
05/28/2015 3.57 3.63 3.48 3.49 413,346
05/27/2015 3.64 3.6619 3.52 3.58 474,704
05/26/2015 3.59 3.65 3.5 3.54 595,531
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
*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?