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)

The 10 year data of Roundy's stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Roundy's price to earnings ratio data. The Roundy's stock price history chart shows that the stock price was at a high of $10.58 on Dec 24, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-17 3.58 3.6 3.58 3.6 792,775 - 0.04
2015-12-16 3.56 3.6 3.56 3.58 649,016 - 0.04
2015-12-15 3.59 3.6 3.55 3.57 1,184,589 - 0.04
2015-12-14 3.59 3.6 3.59 3.6 708,189 - 0.04
2015-12-11 3.59 3.6 3.59 3.59 606,617 - 0.04
2015-12-10 3.58 3.6 3.58 3.6 548,524 - 0.04
2015-12-09 3.58 3.59 3.58 3.58 275,835 - 0.04
2015-12-08 3.58 3.59 3.58 3.58 613,409 - 0.04
2015-12-07 3.59 3.6 3.58 3.58 573,765 - 0.04
2015-12-04 3.59 3.6 3.58 3.6 1,055,691 - 0.04
2015-12-03 3.59 3.6 3.58 3.58 973,560 - 0.04
2015-12-02 3.6 3.6 3.59 3.59 1,140,322 - 0.04
2015-12-01 3.58 3.6 3.58 3.59 971,243 - 0.04
2015-11-30 3.59 3.6 3.58 3.58 1,961,439 - 0.04
2015-11-27 3.6 3.6 3.59 3.6 325,441 - 0.04
2015-11-26 0 0 0 3.6 0 - -
2015-11-25 3.59 3.6 3.58 3.6 615,474 - 0.04
2015-11-24 3.58 3.59 3.58 3.59 447,017 - 0.04
2015-11-23 3.6 3.61 3.58 3.58 679,380 - 0.04
2015-11-20 3.6 3.61 3.6 3.6 655,992 - 0.04
2015-11-19 3.59 3.61 3.58 3.6 1,270,025 - 0.04
2015-11-18 3.59 3.6 3.59 3.6 1,305,469 - 0.04
2015-11-17 3.59 3.6 3.59 3.59 1,023,295 - 0.04
2015-11-16 3.57 3.63 3.57 3.6 2,442,516 - 0.04
2015-11-13 3.57 3.59 3.57 3.57 2,966,850 - 0.04
2015-11-12 3.57 3.58 3.57 3.57 3,257,371 - 0.04
2015-11-11 3.57 3.59 3.56 3.57 14,836,210 - -
2015-11-10 2.22 2.28 2.13 2.18 256,368 - -
2015-11-09 2.3 2.35 2.23 2.24 165,149 - -
2015-11-06 2.22 2.3 2.2 2.28 157,310 - -
2015-11-05 2.24 2.24 2.2 2.2 121,509 - -
2015-11-04 2.3 2.35 2.23 2.25 131,928 - -
2015-11-03 2.13 2.33 2.13 2.33 231,342 - 0.03
2015-11-02 2.15 2.3 2.12 2.17 311,929 - 0.03
2015-10-30 2.24 2.24 2.13 2.15 191,876 - 0.03
2015-10-29 2.23 2.27 2.22 2.23 174,031 - -
2015-10-28 2.17 2.3 2.15 2.26 314,211 - 0.03
2015-10-27 2.18 2.19 2.1 2.16 634,904 - 0.03
2015-10-26 2.2 2.3 2.16 2.19 282,677 - 0.03
2015-10-23 2.28 2.32 2.2 2.21 302,000 - 0.03
2015-10-22 2.3 2.36 2.26 2.3 180,977 - 0.03
2015-10-21 2.37 2.41 2.3 2.3 129,842 - 0.03
2015-10-20 2.35 2.43 2.34 2.36 179,083 - 0.03
2015-10-19 2.38 2.48 2.33 2.35 248,760 - 0.03
2015-10-16 2.5 2.58 2.42 2.43 242,790 - 0.03
2015-10-15 2.48 2.54 2.44 2.5 192,515 - 0.03
2015-10-14 2.56 2.6 2.45 2.47 221,808 - 0.03
2015-10-13 2.62 2.68 2.53 2.55 148,743 - 0.03
2015-10-12 2.73 2.73 2.6 2.64 66,356 - 0.03
2015-10-09 2.75 2.8 2.73 2.74 115,121 - 0.03
2015-10-08 2.69 2.81 2.67 2.75 204,499 - 0.03
2015-10-07 2.63 2.74 2.63 2.69 176,295 - 0.03
2015-10-06 2.55 2.7 2.55 2.62 200,490 - 0.03
2015-10-05 2.49 2.6 2.49 2.57 143,151 - 0.03
2015-10-02 2.35 2.46 2.32 2.46 131,530 - 0.03
2015-10-01 2.33 2.36 2.25 2.35 255,619 - 0.03
2015-09-30 2.34 2.38 2.27 2.32 164,271 - 0.03
2015-09-29 2.33 2.42 2.3 2.35 186,501 - 0.03
2015-09-28 2.38 2.44 2.3 2.31 161,466 - 0.03
2015-09-25 2.45 2.49 2.39 2.4 144,258 - 0.03
2015-09-24 2.5 2.52 2.4 2.45 193,677 - 0.03
2015-09-23 2.59 2.59 2.46 2.49 171,140 - 0.03
2015-09-22 2.65 2.65 2.53 2.57 120,341 - 0.03
2015-09-21 2.67 2.7 2.63 2.67 114,354 - 0.03
2015-09-18 2.56 2.68 2.5 2.68 253,899 - 0.03
2015-09-17 2.59 2.65 2.59 2.59 108,199 - 0.03
2015-09-16 2.64 2.67 2.53 2.63 426,414 - 0.03
2015-09-15 2.57 2.66 2.53 2.61 115,303 - 0.03
2015-09-14 2.67 2.69 2.54 2.55 269,124 - 0.03
2015-09-11 2.68 2.68 2.56 2.65 126,212 - 0.03
2015-09-10 2.7 2.72 2.61 2.64 222,186 - 0.03
2015-09-09 2.7 2.75 2.64 2.71 226,698 - 0.03
2015-09-08 2.67 2.69 2.63 2.64 316,389 - 0.03
2015-09-07 0 0 0 2.65 0 - -
2015-09-04 2.63 2.66 2.58 2.65 190,649 - 0.03
2015-09-03 2.58 2.68 2.55 2.65 279,790 - 0.03
2015-09-02 2.46 2.57 2.45 2.56 304,967 - 0.03
2015-09-01 2.43 2.46 2.33 2.39 179,138 - 0.03
2015-08-31 2.4 2.5 2.38 2.45 184,193 - 0.03
2015-08-28 2.32 2.43 2.31 2.4 293,557 - 0.03
2015-08-27 2.28 2.42 2.26 2.31 388,821 - 0.03
2015-08-26 2.22 2.28 2.12 2.25 535,952 - 0.03
2015-08-25 2.35 2.36 2.23 2.24 315,035 - 0.03
2015-08-24 2.12 2.35 2.03 2.2 536,899 - 0.03
2015-08-21 2.27 2.37 2.2 2.26 495,488 - 0.03
2015-08-20 2.42 2.51 2.29 2.29 334,659 - 0.03
2015-08-19 2.33 2.55 2.29 2.43 631,164 - 0.03
2015-08-18 2.43 2.48 2.35 2.36 370,307 - 0.03
2015-08-17 2.51 2.55 2.39 2.46 305,122 - 0.03
Get more Data

Roundy's Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.58Dec 24,2013
Min Stock Price2.15Oct 30,2015
Avg Stock Price5.44

Roundy's Historical PE ratio: Past 5 years

Max PE Ratio11.92Jun 17,2014
Min PE Ratio7.91Mar 04,2014
Avg PE Ratio9.87

Roundy's Historical PS ratio: Past 5 years

Max PS Ratio0.12Dec 20,2013
Min PS Ratio0.03Oct 01,2014
Avg PS Ratio0.06

RNDY Industry Peers

Company Price Change (%)
Ingles Markets (IMKTA)30.750.5 (1.65%)
Village Super Market (VLGEA)29.150.2 (0.68%)
Whole Foods Market (WFM)41.990 (0%)
Fairway (FWMHQ)0.010 (0%)
Kroger (KR)26.180.19 (0.73%)
Ingles Markets (IMKTA)30.750.5 (1.65%)
Walmart Inc (WMT)83.610 (0%)

Roundy's share price history helps an investor analyze a company's history and do Roundy's stock analysis . Roundy's stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $3.6 and 792,775 shares of RNDY were traded on Dec 17, 2015. The average P/S ratio was 0.06 as can be seen from Roundy's stock history.