Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.51 10.62 10.41 10.56 2,063,119 +0.34(+3.33%)
Nov 29, 2021 10.20 10.35 10.15 10.22 3,869,965 +0.93(+10.01%)
Nov 26, 2021 9.150 9.290 9.070 9.290 682,796 +0.03(+0.32%)
Nov 24, 2021 9.290 9.320 9.230 9.260 628,478 -0.05(-0.54%)
Nov 23, 2021 9.210 9.330 9.200 9.310 721,991 +0.08(+0.87%)
Nov 22, 2021 9.290 9.340 9.168 9.230 613,442 -0.02(-0.22%)
Nov 19, 2021 9.220 9.400 9.150 9.250 477,878 -0.08(-0.86%)
Nov 18, 2021 9.230 9.340 9.070 9.330 664,197 +0.12(+1.30%)
Nov 17, 2021 9.150 9.280 9.150 9.210 749,742 -0.01(-0.11%)
Nov 16, 2021 9.150 9.250 9.150 9.220 3,123,276 +0.04(+0.44%)
Nov 15, 2021 9.160 9.200 9.070 9.180 664,299 +0.06(+0.66%)
Nov 12, 2021 9.130 9.240 9.080 9.120 590,765 +0.01(+0.11%)
Nov 11, 2021 9.060 9.250 9.050 9.110 364,189 +0.01(+0.11%)
Nov 10, 2021 9.090 9.100 778,142 -0.01(-0.11%)
Nov 09, 2021 9.100 9.270 9.060 9.110 1,923,735 -0.04(-0.44%)
Nov 08, 2021 9.290 9.340 9.120 9.150 7,439,181 -0.02(-0.22%)
Nov 05, 2021 9.100 9.390 9.060 9.170 3,335,530 +0.15(+1.66%)
Nov 04, 2021 8.970 9.120 8.890 9.020 3,129,449 -0.09(-0.99%)
Nov 03, 2021 9.070 9.200 8.880 9.110 33,223,564 +2.51(+38.03%)
Nov 02, 2021 6.500 6.630 6.340 6.600 479,581 +0.09(+1.38%)
Nov 01, 2021 6.400 6.645 6.520 6.510 594,576 +0.11(+1.72%)
Oct 29, 2021 6.490 6.530 6.340 6.400 459,452 -0.04(-0.62%)
Oct 28, 2021 6.580 6.720 6.390 6.440 542,715 -0.11(-1.68%)
Oct 27, 2021 6.530 6.609 6.420 6.550 677,606 -0.05(-0.76%)
Oct 26, 2021 6.610 6.600 673,612 +0.02(+0.30%)
Oct 25, 2021 6.530 6.610 6.320 6.580 538,033 +0.08(+1.23%)
Oct 22, 2021 6.430 6.550 6.400 6.500 645,511 +0.00(+0.00%)
Oct 21, 2021 6.290 6.510 6.210 6.500 900,871 +0.16(+2.52%)
Oct 20, 2021 6.350 6.500 6.300 6.340 487,299 -0.05(-0.78%)
Oct 19, 2021 6.570 6.570 6.270 6.390 1,000,110 -0.15(-2.29%)
Oct 18, 2021 6.510 6.550 6.370 6.540 848,788 -0.01(-0.15%)
Oct 15, 2021 6.640 6.650 6.416 6.550 1,276,934 +0.08(+1.24%)
Oct 14, 2021 6.550 6.650 6.240 6.470 1,668,368 +0.05(+0.78%)
Oct 13, 2021 6.570 6.600 6.245 6.420 4,192,157 -0.15(-2.28%)
Oct 12, 2021 6.210 7.050 6.130 6.570 32,676,118 +1.64(+33.27%)
Oct 11, 2021 5.150 5.150 4.850 4.930 1,098,892 -0.20(-3.90%)
Oct 08, 2021 5.410 5.440 5.050 5.130 615,494 -0.29(-5.35%)
Oct 07, 2021 5.360 5.450 5.331 5.420 259,306 +0.11(+2.07%)
Oct 06, 2021 5.620 5.620 5.230 5.310 442,520 -0.31(-5.52%)
Oct 05, 2021 5.530 5.630 5.340 5.620 597,943 +0.15(+2.74%)
Oct 04, 2021 5.360 5.670 5.341 5.470 765,066 +0.08(+1.48%)
Oct 01, 2021 5.200 5.475 5.050 5.390 738,174 +0.25(+4.86%)
Sep 30, 2021 5.120 5.160 4.950 5.140 1,298,021 +0.04(+0.78%)
Sep 29, 2021 5.050 5.120 4.870 5.100 604,196 +0.10(+2.00%)
Sep 28, 2021 4.890 5.140 4.890 5.000 816,031 +0.05(+1.01%)
Sep 27, 2021 4.420 5.000 4.420 4.950 1,139,453 +0.57(+13.01%)
Sep 24, 2021 4.340 4.460 4.330 4.380 501,702 -0.04(-0.90%)
Sep 23, 2021 4.330 4.510 4.314 4.420 395,837 +0.07(+1.61%)
Sep 22, 2021 4.100 4.380 4.060 4.350 375,281 +0.30(+7.41%)
Sep 21, 2021 4.330 4.360 4.040 4.050 779,011 -0.22(-5.15%)
Sep 20, 2021 4.240 4.330 4.140 4.270 601,701 -0.11(-2.51%)
Sep 17, 2021 4.350 4.410 4.270 4.380 1,168,492 +0.07(+1.62%)
Sep 16, 2021 4.280 4.380 4.250 4.310 369,181 +0.06(+1.41%)
Sep 15, 2021 4.180 4.330 4.110 4.250 533,312 +0.06(+1.43%)
Sep 14, 2021 4.370 4.420 4.105 4.190 504,330 -0.17(-3.90%)
Sep 13, 2021 4.540 4.550 4.250 4.360 754,964 -0.15(-3.33%)
Sep 10, 2021 4.920 4.920 4.420 4.510 962,429 -0.32(-6.63%)
Sep 09, 2021 4.810 4.910 4.795 4.830 295,205 -0.02(-0.41%)
Sep 08, 2021 4.890 4.920 4.720 4.850 524,326 -0.08(-1.62%)
Sep 07, 2021 4.950 5.080 4.850 4.930 615,876 -0.03(-0.60%)
Sep 03, 2021 4.880 4.970 4.830 4.960 338,335 +0.09(+1.85%)
Sep 02, 2021 4.940 5.050 4.710 4.870 637,303 -0.02(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.