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 (%)
Sep 30, 2020 1.510 1.580 1.440 1.460 472,801 -0.06(-3.95%)
Sep 29, 2020 1.460 1.570 1.430 1.520 791,167 +0.05(+3.40%)
Sep 28, 2020 1.410 1.550 1.410 1.470 656,186 +0.06(+4.26%)
Sep 25, 2020 1.380 1.420 1.310 1.410 424,700 +0.06(+4.44%)
Sep 24, 2020 1.380 1.440 1.330 1.350 766,658 -0.03(-2.17%)
Sep 23, 2020 1.330 1.397 1.300 1.380 599,938 +0.04(+2.99%)
Sep 22, 2020 1.350 1.440 1.310 1.340 725,795 -0.07(-4.96%)
Sep 21, 2020 1.460 1.470 1.280 1.410 904,536 -0.09(-6.00%)
Sep 18, 2020 1.620 1.625 1.440 1.500 2,064,400 -0.14(-8.54%)
Sep 17, 2020 1.380 1.680 1.360 1.640 2,147,434 +0.26(+18.84%)
Sep 16, 2020 1.420 1.450 1.320 1.380 1,342,571 +0.01(+0.73%)
Sep 15, 2020 1.250 1.480 1.220 1.370 4,984,638 +0.20(+17.09%)
Sep 14, 2020 1.170 1.188 1.110 1.170 382,874 +0.03(+2.63%)
Sep 11, 2020 1.140 1.160 1.120 1.140 219,800 +0.00(+0.00%)
Sep 10, 2020 1.140 1.180 1.130 1.140 339,301 +0.00(+0.00%)
Sep 09, 2020 1.170 1.170 1.110 1.140 291,702 -0.03(-2.56%)
Sep 08, 2020 1.140 1.210 1.117 1.170 400,769 +0.02(+1.74%)
Sep 04, 2020 1.210 1.220 1.100 1.150 828,600 -0.05(-4.17%)
Sep 03, 2020 1.260 1.330 1.180 1.200 1,194,630 -0.08(-6.25%)
Sep 02, 2020 1.290 1.310 1.250 1.280 351,873 -0.01(-0.78%)
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.