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, 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.