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 29, 2017 9.025 9.216 8.883 9.140 680,628 -0.04(-0.39%)
Sep 28, 2017 9.069 9.309 9.069 9.176 752,490 +0.06(+0.68%)
Sep 27, 2017 9.043 9.185 8.750 9.114 1,402,269 +0.11(+1.18%)
Sep 26, 2017 8.786 9.043 8.786 9.007 675,055 +0.22(+2.53%)
Sep 25, 2017 8.865 9.007 8.590 8.786 1,280,228 -0.05(-0.60%)
Sep 22, 2017 8.377 9.016 8.377 8.839 984,928 +0.43(+5.06%)
Sep 21, 2017 8.590 8.608 8.373 8.413 463,002 -0.18(-2.07%)
Sep 20, 2017 8.324 8.732 8.271 8.590 736,095 +0.27(+3.20%)
Sep 19, 2017 8.537 8.573 8.315 8.324 666,164 -0.23(-2.70%)
Sep 18, 2017 8.661 8.750 8.528 8.555 976,235 -0.12(-1.43%)
Sep 15, 2017 8.502 8.679 8.351 8.679 1,773,954 +0.21(+2.52%)
Sep 14, 2017 8.546 8.635 8.404 8.466 707,841 -0.06(-0.73%)
Sep 13, 2017 8.519 8.706 8.299 8.528 975,056 +0.00(+0.00%)
Sep 12, 2017 8.351 8.635 8.324 8.528 945,849 +0.22(+2.67%)
Sep 11, 2017 8.200 8.457 8.147 8.306 1,648,391 +0.22(+2.74%)
Sep 08, 2017 8.013 8.102 7.951 8.084 631,856 +0.03(+0.33%)
Sep 07, 2017 7.987 8.182 7.951 8.058 659,233 +0.10(+1.23%)
Sep 06, 2017 7.951 8.071 7.818 7.960 849,325 +0.04(+0.45%)
Sep 05, 2017 8.147 8.218 7.869 7.925 1,086,707 -0.25(-3.04%)
Sep 01, 2017 8.244 8.294 8.058 8.173 631,870 -0.02(-0.22%)
Aug 31, 2017 8.129 8.320 8.058 8.191 1,063,669 +0.06(+0.76%)
Aug 30, 2017 8.084 8.164 7.991 8.129 919,047 +0.05(+0.66%)
Aug 29, 2017 8.049 8.173 7.951 8.076 985,689 -0.07(-0.87%)
Aug 28, 2017 7.863 8.173 7.809 8.147 3,114,933 +0.32(+4.08%)
Aug 25, 2017 7.898 7.916 7.729 7.827 668,146 -0.02(-0.23%)
Aug 24, 2017 7.925 8.067 7.827 7.845 832,056 -0.03(-0.34%)
Aug 23, 2017 7.765 7.907 7.703 7.871 797,758 +0.02(+0.23%)
Aug 22, 2017 7.756 8.076 7.756 7.854 1,126,543 +0.14(+1.84%)
Aug 21, 2017 7.676 7.818 7.667 7.712 1,528,056 +0.03(+0.35%)
Aug 18, 2017 7.747 7.809 7.636 7.685 1,063,987 -0.10(-1.25%)
Aug 17, 2017 8.031 8.111 7.778 7.783 1,144,598 -0.29(-3.63%)
Aug 16, 2017 8.093 8.235 8.040 8.076 944,918 +0.00(+0.00%)
Aug 15, 2017 8.289 8.289 8.031 8.076 913,864 -0.18(-2.15%)
Aug 14, 2017 8.005 8.457 8.005 8.253 1,638,411 +0.32(+4.03%)
Aug 11, 2017 7.951 8.164 7.854 7.934 1,094,834 -0.08(-1.00%)
Aug 10, 2017 8.162 8.223 7.909 8.013 2,435,456 -0.23(-2.76%)
Aug 09, 2017 8.223 8.328 8.101 8.241 1,783,197 -0.04(-0.53%)
Aug 08, 2017 8.127 8.450 8.088 8.284 1,702,182 +0.16(+1.94%)
Aug 07, 2017 8.214 8.398 7.948 8.127 1,950,742 -0.12(-1.48%)
Aug 04, 2017 8.686 8.214 8.249 3,123,625 -0.41(-4.74%)
Aug 03, 2017 8.879 8.957 8.516 8.660 3,565,121 -0.30(-3.32%)
Aug 02, 2017 10.43 10.49 8.782 8.957 4,202,298 -1.79(-16.67%)
Aug 01, 2017 10.81 10.89 10.55 10.75 1,340,569 -0.05(-0.49%)
Jul 31, 2017 10.76 10.99 10.55 10.80 1,016,004 +0.06(+0.57%)
Jul 28, 2017 11.05 11.12 10.65 10.74 2,018,297 -0.36(-3.23%)
Jul 27, 2017 11.02 11.22 10.89 11.10 720,357 +0.10(+0.87%)
Jul 26, 2017 10.87 11.06 10.80 11.00 677,618 +0.12(+1.12%)
Jul 25, 2017 10.83 11.06 10.71 10.88 767,522 +0.08(+0.73%)
Jul 24, 2017 10.79 10.94 10.60 10.80 724,949 +0.01(+0.08%)
Jul 21, 2017 11.23 11.28 10.70 10.79 870,946 -0.34(-3.06%)
Jul 20, 2017 11.11 11.29 10.98 11.13 806,309 +0.01(+0.08%)
Jul 19, 2017 10.63 11.19 10.53 11.12 1,104,443 +0.51(+4.77%)
Jul 18, 2017 10.47 10.62 10.29 10.62 946,398 +0.09(+0.83%)
Jul 17, 2017 10.60 10.65 10.49 10.53 742,761 -0.14(-1.31%)
Jul 14, 2017 10.58 10.78 10.50 10.67 810,031 +0.09(+0.83%)
Jul 13, 2017 10.49 10.64 10.40 10.58 872,356 +0.12(+1.17%)
Jul 12, 2017 10.42 10.62 10.33 10.46 1,058,344 +0.11(+1.10%)
Jul 11, 2017 10.56 10.61 10.27 10.35 936,687 -0.23(-2.15%)
Jul 10, 2017 10.64 10.70 10.39 10.57 1,000,215 -0.20(-1.87%)
Jul 07, 2017 10.72 10.92 10.54 10.77 875,452 +0.06(+0.57%)
Jul 06, 2017 10.60 10.90 10.53 10.71 1,485,658 +0.08(+0.74%)
Jul 05, 2017 11.01 11.01 10.50 10.64 1,244,473 -0.38(-3.41%)
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.