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 (%)
Apr 30, 2020 1.720 1.760 1.460 1.710 1,382,773 -0.11(-6.04%)
Apr 29, 2020 1.400 1.940 1.400 1.820 3,446,779 +0.57(+45.60%)
Apr 28, 2020 1.350 1.370 1.210 1.250 1,253,966 +0.04(+3.31%)
Apr 27, 2020 1.130 1.250 1.110 1.210 546,808 +0.10(+9.01%)
Apr 24, 2020 1.120 1.130 1.065 1.110 770,700 +0.03(+2.78%)
Apr 23, 2020 1.110 1.140 1.060 1.080 567,052 -0.03(-2.70%)
Apr 22, 2020 1.070 1.140 1.070 1.110 257,413 +0.04(+3.74%)
Apr 21, 2020 1.020 1.070 0.9278 1.070 448,496 +0.02(+1.90%)
Apr 20, 2020 1.100 1.130 1.015 1.050 590,029 -0.07(-6.25%)
Apr 17, 2020 1.220 1.220 1.090 1.120 470,900 +0.00(+0.00%)
Apr 16, 2020 1.130 1.170 1.040 1.120 645,445 -0.02(-1.75%)
Apr 15, 2020 1.260 1.265 1.140 1.140 644,966 -0.12(-9.52%)
Apr 14, 2020 1.470 1.510 1.250 1.260 435,835 -0.13(-9.35%)
Apr 13, 2020 1.440 1.460 1.250 1.390 890,225 +0.03(+2.21%)
Apr 09, 2020 1.090 1.440 1.070 1.360 2,579,600 +0.32(+30.77%)
Apr 08, 2020 1.040 1.080 0.9820 1.040 606,028 +0.09(+9.28%)
Apr 07, 2020 1.050 1.190 0.9500 0.9517 1,263,854 -0.03(-2.89%)
Apr 06, 2020 0.9300 1.010 0.9242 0.9800 471,721 +0.06(+6.54%)
Apr 03, 2020 1.000 1.030 0.9000 0.9198 1,181,400 -0.09(-8.93%)
Apr 02, 2020 0.8596 1.030 0.8050 1.010 1,894,637 +0.11(+12.22%)
Apr 01, 2020 0.9200 0.9342 0.8767 0.9000 783,622 -0.06(-6.10%)
Mar 31, 2020 0.8901 0.9825 0.8900 0.9585 712,680 +0.08(+8.92%)
Mar 30, 2020 1.000 1.000 0.8235 0.8800 920,818 -0.08(-8.74%)
Mar 27, 2020 1.040 1.040 0.9503 0.9643 811,800 -0.09(-8.16%)
Mar 26, 2020 0.9700 1.050 0.9300 1.050 1,060,658 +0.08(+8.00%)
Mar 25, 2020 0.9600 1.050 0.9000 0.9722 1,561,840 +0.03(+3.38%)
Mar 24, 2020 0.8800 0.9404 0.8710 0.9404 1,252,851 +0.11(+13.63%)
Mar 23, 2020 1.040 1.040 0.7200 0.8276 5,986,638 -0.18(-18.06%)
Mar 20, 2020 1.150 1.175 1.010 1.010 3,050,800 -0.13(-11.40%)
Mar 19, 2020 1.220 1.260 1.070 1.140 3,219,132 -0.10(-8.06%)
Mar 18, 2020 1.630 1.630 1.190 1.240 2,951,592 -0.50(-28.74%)
Mar 17, 2020 1.630 1.850 1.475 1.740 3,338,635 +0.14(+8.75%)
Mar 16, 2020 1.410 1.630 1.400 1.600 718,088 -0.10(-5.88%)
Mar 13, 2020 1.420 1.730 1.400 1.700 846,900 +0.40(+30.77%)
Mar 12, 2020 1.370 1.470 1.300 1.300 790,651 -0.14(-9.72%)
Mar 11, 2020 1.500 1.550 1.430 1.440 703,967 -0.13(-8.28%)
Mar 10, 2020 1.530 1.570 1.430 1.570 712,656 +0.10(+6.80%)
Mar 09, 2020 1.540 1.550 1.430 1.470 660,906 -0.12(-7.55%)
Mar 06, 2020 1.740 1.750 1.540 1.590 1,410,700 -0.17(-9.66%)
Mar 05, 2020 1.930 1.930 1.750 1.760 1,245,804 -0.23(-11.56%)
Mar 04, 2020 1.880 2.020 1.780 1.990 907,204 +0.16(+8.74%)
Mar 03, 2020 1.880 1.960 1.780 1.830 972,094 -0.05(-2.66%)
Mar 02, 2020 1.930 1.970 1.800 1.880 1,190,126 -0.02(-1.05%)
Feb 28, 2020 1.970 2.050 1.820 1.900 1,429,600 -0.10(-5.00%)
Feb 27, 2020 2.140 2.200 1.990 2.000 2,075,675 -0.21(-9.50%)
Feb 26, 2020 2.360 2.460 2.200 2.210 902,369 -0.15(-6.36%)
Feb 25, 2020 2.630 2.630 2.310 2.360 1,099,826 -0.28(-10.61%)
Feb 24, 2020 2.440 2.705 2.350 2.640 899,091 +0.11(+4.35%)
Feb 21, 2020 2.600 2.640 2.450 2.530 944,100 -0.08(-3.07%)
Feb 20, 2020 2.770 2.850 2.600 2.610 473,717 -0.17(-6.12%)
Feb 19, 2020 2.840 2.910 2.770 2.780 663,811 -0.03(-1.07%)
Feb 18, 2020 2.730 2.850 2.680 2.810 591,295 +0.06(+2.18%)
Feb 14, 2020 3.020 3.030 2.740 2.750 1,047,500 -0.28(-9.24%)
Feb 13, 2020 3.090 3.090 2.900 3.030 669,239 -0.03(-0.98%)
Feb 12, 2020 2.793 3.090 2.763 3.060 1,392,485 +0.34(+12.36%)
Feb 11, 2020 2.624 2.788 2.585 2.723 867,705 +0.12(+4.56%)
Feb 10, 2020 2.545 2.654 2.476 2.604 984,631 +0.04(+1.54%)
Feb 07, 2020 2.624 2.651 2.510 2.565 448,756 -0.10(-3.72%)
Feb 06, 2020 2.704 2.713 2.535 2.664 798,246 +0.00(+0.00%)
Feb 05, 2020 2.476 2.704 2.476 2.664 505,923 +0.20(+8.03%)
Feb 04, 2020 2.426 2.515 2.377 2.466 692,795 +0.10(+4.18%)
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.