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 (%)
Jun 30, 2021 6.250 6.420 6.201 6.280 1,366,089 -0.04(-0.63%)
Jun 29, 2021 6.410 6.520 6.300 6.320 417,776 -0.08(-1.25%)
Jun 28, 2021 6.410 6.430 6.230 6.400 976,583 +0.05(+0.79%)
Jun 25, 2021 6.600 6.750 6.330 6.350 9,180,427 -0.26(-3.93%)
Jun 24, 2021 6.380 6.690 6.280 6.610 1,098,833 +0.37(+5.93%)
Jun 23, 2021 6.490 6.590 6.220 6.240 863,586 -0.27(-4.15%)
Jun 22, 2021 6.640 6.678 6.410 6.510 817,735 -0.06(-0.91%)
Jun 21, 2021 6.220 6.595 6.220 6.570 826,555 +0.40(+6.48%)
Jun 18, 2021 6.270 6.350 6.105 6.170 1,007,194 -0.16(-2.53%)
Jun 17, 2021 6.440 6.590 6.142 6.330 796,169 -0.13(-2.01%)
Jun 16, 2021 6.390 6.650 6.280 6.460 1,200,207 +0.28(+4.53%)
Jun 15, 2021 6.370 6.480 6.170 6.180 809,620 -0.21(-3.29%)
Jun 14, 2021 7.070 7.150 6.360 6.390 1,371,874 -0.67(-9.49%)
Jun 11, 2021 6.640 7.140 6.568 7.060 2,330,449 +0.48(+7.29%)
Jun 10, 2021 6.510 6.800 6.510 6.580 853,202 +0.04(+0.61%)
Jun 09, 2021 6.680 6.700 6.510 6.540 659,362 -0.05(-0.76%)
Jun 08, 2021 6.640 6.715 6.490 6.590 902,745 +0.00(+0.00%)
Jun 07, 2021 6.470 6.665 6.400 6.590 918,680 +0.21(+3.29%)
Jun 04, 2021 6.600 6.625 6.240 6.380 763,551 -0.22(-3.33%)
Jun 03, 2021 6.580 6.820 6.480 6.600 840,832 +0.00(+0.00%)
Jun 02, 2021 6.720 6.795 6.570 6.600 1,336,630 +0.05(+0.76%)
Jun 01, 2021 6.450 6.655 6.310 6.550 1,038,463 +0.14(+2.18%)
May 28, 2021 6.350 6.460 6.180 6.410 667,986 +0.06(+0.94%)
May 27, 2021 6.430 6.490 6.260 6.350 1,232,777 -0.02(-0.31%)
May 26, 2021 5.950 6.400 5.830 6.370 1,170,832 +0.43(+7.24%)
May 25, 2021 5.950 6.190 5.785 5.940 1,873,270 +0.11(+1.89%)
May 24, 2021 5.800 5.960 5.640 5.830 1,234,413 +0.23(+4.11%)
May 21, 2021 5.670 5.820 5.260 5.600 1,894,497 -0.04(-0.71%)
May 20, 2021 5.620 5.660 5.355 5.640 1,125,118 +0.20(+3.68%)
May 19, 2021 5.030 5.470 4.815 5.440 1,507,986 +0.27(+5.22%)
May 18, 2021 5.000 5.210 4.900 5.170 1,102,572 +0.40(+8.39%)
May 17, 2021 4.390 4.835 4.390 4.770 610,011 +0.34(+7.67%)
May 14, 2021 4.370 4.520 4.370 4.430 539,546 +0.08(+1.84%)
May 13, 2021 4.170 4.380 4.160 4.350 693,974 +0.19(+4.57%)
May 12, 2021 4.320 4.410 4.140 4.160 730,515 -0.22(-5.02%)
May 11, 2021 4.250 4.465 4.160 4.380 653,106 +0.02(+0.46%)
May 10, 2021 4.380 4.470 4.330 4.360 566,676 -0.01(-0.23%)
May 07, 2021 4.340 4.500 4.280 4.370 994,834 -0.02(-0.46%)
May 06, 2021 4.530 4.560 4.310 4.390 589,889 -0.15(-3.30%)
May 05, 2021 4.650 4.760 4.510 4.540 840,981 -0.22(-4.62%)
May 04, 2021 4.480 4.810 4.300 4.760 1,394,468 +0.08(+1.71%)
May 03, 2021 4.310 4.710 4.174 4.680 1,936,576 +0.35(+8.08%)
Apr 30, 2021 4.280 4.565 4.270 4.330 1,618,800 -0.07(-1.59%)
Apr 29, 2021 4.690 4.720 4.030 4.400 5,253,985 -0.19(-4.14%)
Apr 28, 2021 5.000 5.190 4.540 4.590 5,479,572 -1.32(-22.34%)
Apr 27, 2021 5.510 6.120 5.390 5.910 2,738,698 +0.37(+6.68%)
Apr 26, 2021 6.050 6.090 5.450 5.540 1,838,589 -0.51(-8.43%)
Apr 23, 2021 5.650 6.160 5.590 6.050 2,437,900 +0.34(+5.95%)
Apr 22, 2021 5.610 5.760 5.510 5.710 2,349,232 +0.16(+2.88%)
Apr 21, 2021 5.300 5.670 5.290 5.550 2,298,379 +0.34(+6.53%)
Apr 20, 2021 4.930 5.240 4.900 5.210 2,020,724 +0.23(+4.62%)
Apr 19, 2021 4.750 5.300 4.750 4.980 3,937,121 +0.30(+6.41%)
Apr 16, 2021 4.550 4.710 4.455 4.680 695,700 +0.15(+3.31%)
Apr 15, 2021 4.640 4.680 4.410 4.530 610,887 +0.01(+0.22%)
Apr 14, 2021 4.280 4.580 4.220 4.520 1,085,395 +0.24(+5.61%)
Apr 13, 2021 4.230 4.330 4.110 4.280 745,886 +0.27(+6.73%)
Apr 12, 2021 4.000 4.070 3.940 4.010 388,554 +0.01(+0.25%)
Apr 09, 2021 4.130 4.140 3.980 4.000 429,200 -0.11(-2.68%)
Apr 08, 2021 4.190 4.190 4.020 4.110 606,347 -0.04(-0.96%)
Apr 07, 2021 4.200 4.270 4.090 4.150 296,010 -0.10(-2.35%)
Apr 06, 2021 4.260 4.320 4.220 4.250 301,706 -0.03(-0.70%)
Apr 05, 2021 4.230 4.370 4.230 4.280 708,204 +0.09(+2.15%)
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.