Roundy's Stock Price History, RNDY Historical Prices

Add to My Stocks
$3.6 $0.02 (0.56%) RNDY stock closing price Dec 17, 2015 (Closing)

View and download Roundy's stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Roundy's P/E ratio, and PS ratio. The Roundy's stock price history chart shows that the stock price was at a high of 12.44 on 08 May, 2012 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-173.583.603.583.60792775N/A0.04
2015-12-163.563.603.563.58649016N/A0.04
2015-12-153.593.603.553.571184589N/A0.04
2015-12-143.593.603.593.60708189N/A0.04
2015-12-113.593.603.593.59606617N/A0.04
2015-12-103.583.603.583.60548524N/A0.04
2015-12-093.583.593.583.58275835N/A0.04
2015-12-083.583.593.583.58613409N/A0.04
2015-12-073.593.603.583.58573765N/A0.04
2015-12-043.593.603.583.601055691N/A0.04
2015-12-033.593.603.583.58973560N/A0.04
2015-12-023.603.603.593.591140322N/A0.04
2015-12-013.583.603.583.59971243N/A0.04
2015-11-303.593.603.583.581961439N/A0.04
2015-11-273.603.603.593.60325441N/A0.04
2015-11-260.000.000.003.600N/AN/A
2015-11-253.593.603.583.60615474N/A0.04
2015-11-243.583.593.583.59447017N/A0.04
2015-11-233.603.613.583.58679380N/A0.04
2015-11-203.603.613.603.60655992N/A0.04
2015-11-193.593.613.583.601270025N/A0.04
2015-11-183.593.603.593.601305469N/A0.04
2015-11-173.593.603.593.591023295N/A0.04
2015-11-163.573.633.573.602442516N/A0.04
2015-11-133.573.593.573.572966850N/A0.04
2015-11-123.573.583.573.573257371N/A0.04
2015-11-113.573.593.563.5714836210N/A0.04
2015-11-102.222.282.132.18256368N/A0.03
2015-11-092.302.352.232.24165149N/A0.03
2015-11-062.222.302.202.28157310N/A0.03
2015-11-052.242.242.202.20121509N/A0.03
2015-11-042.302.352.232.25131928N/A0.03
2015-11-032.132.332.132.33231342N/A0.03
2015-11-022.152.302.122.17311929N/A0.03
2015-10-302.242.242.132.15191876N/A0.03
2015-10-292.232.272.222.23174031N/A0.03
2015-10-282.172.302.152.26314211N/A0.03
2015-10-272.182.192.102.16634904N/A0.03
2015-10-262.202.302.162.19282677N/A0.03
2015-10-232.282.322.202.21302000N/A0.03
2015-10-222.302.362.262.30180977N/A0.03
2015-10-212.372.412.302.30129842N/A0.03
2015-10-202.352.432.342.36179083N/A0.03
2015-10-192.382.482.332.35248760N/A0.03
2015-10-162.502.582.422.43242790N/A0.03
2015-10-152.482.542.442.50192515N/A0.03
2015-10-142.562.602.452.47221808N/A0.03
2015-10-132.622.682.532.55148743N/A0.03
2015-10-122.732.732.602.6466356N/A0.03
2015-10-092.752.802.732.74115121N/A0.03
2015-10-082.692.812.672.75204499N/A0.03
2015-10-072.632.742.632.69176295N/A0.03
2015-10-062.552.702.552.62200490N/A0.03
2015-10-052.492.602.492.57143151N/A0.03
2015-10-022.352.462.322.46131530N/A0.03
2015-10-012.332.362.252.35255619N/A0.03
2015-09-302.342.382.272.32164271N/A0.03
2015-09-292.332.422.302.35186501N/A0.03
2015-09-282.382.442.302.31161466N/A0.03
2015-09-252.452.492.392.40144258N/A0.03
2015-09-242.502.522.402.45193677N/A0.03
2015-09-232.592.592.462.49171140N/A0.03
2015-09-222.652.652.532.57120341N/A0.03
2015-09-212.672.702.632.67114354N/A0.03
2015-09-182.562.682.502.68253899N/A0.03
2015-09-172.592.652.592.59108199N/A0.03
2015-09-162.642.672.532.63426414N/A0.03
2015-09-152.572.662.532.61115303N/A0.03
2015-09-142.672.692.542.55269124N/A0.03
2015-09-112.682.682.562.65126212N/A0.03
2015-09-102.702.722.612.64222186N/A0.03
2015-09-092.702.752.642.71226698N/A0.03
2015-09-082.672.692.632.64316389N/A0.03
2015-09-070.000.000.002.650N/AN/A
2015-09-042.632.662.582.65190649N/A0.03
2015-09-032.582.682.552.65279790N/A0.03
2015-09-022.462.572.452.56304967N/A0.03
2015-09-012.432.462.332.39179138N/A0.03
2015-08-312.402.502.382.45184193N/A0.03
2015-08-282.322.432.312.40293557N/A0.03
2015-08-272.282.422.262.31388821N/A0.03
2015-08-262.222.282.122.25535952N/A0.03
2015-08-252.352.362.232.24315035N/A0.03
2015-08-242.122.352.032.20536899N/A0.03
2015-08-212.272.372.202.26495488N/A0.03
2015-08-202.422.512.292.29334659N/A0.03
2015-08-192.332.552.292.43631164N/A0.03
2015-08-182.432.482.352.36370307N/A0.03
2015-08-172.512.552.392.46305122N/A0.03
Get more Data

Roundy's Stock Chart

View RNDY PE ratio, PS ratio stocks charts and compare with peers.
RNDY Chart
Note: Compare Roundy's stock price history with the index and industry peers.

Roundy's Historical Prices: Past 5 years

Max Stock Price 10.58 Jul 10,2012
Min Stock Price 2.15 Oct 30,2015
Avg Stock Price 5.79

Roundy's Historical PE ratio: Past 5 years

Max PE Ratio 11.92 Jun 17,2014
Min PE Ratio 3.89 Nov 16,2012
Avg PE Ratio 7.98

Roundy's Historical PS ratio: Past 5 years

Max PS Ratio 0.12 Dec 20,2013
Min PS Ratio 0.03 Oct 01,2014
Avg PS Ratio 0.06

RNDY Industry Peers

Company Price Change (%)
Village Super Market (VLGEA)24.430.98 (4.18%)
Ifresh Inc (IFMK)12.10.12 (0.98%)
Weis Markets (WMK)43.20.31 (0.72%)
Supervalu (SVU)20.740.12 (0.58%)
Kroger (KR)20.80.33 (1.56%)
Whole Foods Market (WFM)41.990 (0%)
Fairway (FWMHQ)0.010 (0%)

We provide Roundy's historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Roundy's stock analysis. The price movement is easily depicted in the Roundy's stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. RNDY closed at 3.6 and traded with a volume of 792775 on the last trading day. The company's P/S ratio was at a high of 0.12 on 24 Dec, 2013 according to our Roundy's stock market history data. .