The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Roundy's, Inc.

  • RNDY
  • NYSE
  • Latest 4.17
  • Currency US$
  • Change 0.24
  • Percent Change 6.107 %
  • Volume 885,065
  • Fri Nov 21, 2014 04:02 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.17 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 4.20 3.92 3.97 4.17 885,065
Nov 20 3.98 3.80 3.85 3.93 762,603
Nov 19 3.90 3.47 3.47 3.85 1,182,520
Nov 18 3.48 3.38 3.46 3.46 310,006
Nov 17 3.52 3.40 3.50 3.47 311,613
Nov 14 3.51 3.36 3.41 3.47 381,001
Nov 13 3.49 3.35 3.39 3.41 274,291
Nov 12 3.39 3.25 3.30 3.37 295,170
Nov 11 3.35 3.26 3.32 3.29 250,232
Nov 10 3.38 3.27 3.32 3.34 282,166
Nov 7 3.38 3.20 3.20 3.31 488,146
Nov 6 3.74 3.25 3.60 3.26 1,286,957
Nov 5 3.62 3.40 3.50 3.58 572,960
Nov 4 3.55 3.42 3.45 3.45 396,311
Nov 3 3.48 3.32 3.38 3.44 339,118
Oct 31 3.48 3.31 3.33 3.37 633,370
Oct 30 3.35 3.22 3.27 3.24 239,584
Oct 29 3.44 3.20 3.42 3.28 388,205
Oct 28 3.46 3.09 3.13 3.40 653,277
Oct 27 3.18 3.02 3.09 3.11 393,563
Oct 24 3.27 3.06 3.21 3.12 443,426
Oct 23 3.23 3.10 3.15 3.19 418,052
Oct 22 3.19 3.04 3.10 3.11 450,651
Oct 21 3.22 3.09 3.15 3.10 244,852
Oct 20 3.22 3.04 3.05 3.14 301,080
Oct 17 3.35 3.02 3.35 3.06 424,208
Oct 16 3.39 3.01 3.07 3.29 793,669
Oct 15 3.10 2.95 3.03 3.07 492,122
Oct 14 3.14 2.83 2.85 3.07 525,468
Oct 13 2.94 2.80 2.91 2.87 332,132
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.