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, 2019 3.487 3.743 3.413 3.703 1,216,061 +0.26(+7.41%)
Sep 27, 2019 3.625 3.831 3.350 3.448 1,732,493 -0.15(-4.10%)
Sep 26, 2019 3.625 3.772 3.497 3.595 1,938,720 -0.05(-1.35%)
Sep 25, 2019 2.986 3.718 2.986 3.644 3,562,551 +0.66(+22.04%)
Sep 24, 2019 2.927 3.025 2.908 2.986 1,001,101 +0.07(+2.36%)
Sep 23, 2019 2.937 2.957 2.819 2.917 1,647,908 +0.00(+0.00%)
Sep 20, 2019 2.986 3.094 2.898 2.917 2,374,772 -0.08(-2.62%)
Sep 19, 2019 3.065 3.114 2.976 2.996 1,326,864 -0.07(-2.24%)
Sep 18, 2019 3.173 3.281 3.035 3.065 1,463,546 -0.11(-3.41%)
Sep 17, 2019 3.418 3.418 3.143 3.173 1,075,228 -0.29(-8.50%)
Sep 16, 2019 3.409 3.487 3.310 3.467 1,922,968 +0.02(+0.57%)
Sep 13, 2019 3.477 3.595 3.399 3.448 1,505,980 -0.03(-0.85%)
Sep 12, 2019 3.615 3.684 3.232 3.477 2,443,403 +0.05(+1.43%)
Sep 11, 2019 3.055 3.428 3.016 3.428 3,591,137 +0.40(+13.31%)
Sep 10, 2019 2.760 3.060 2.750 3.025 2,020,454 +0.28(+10.00%)
Sep 09, 2019 2.711 2.770 2.603 2.750 1,462,196 +0.06(+2.19%)
Sep 06, 2019 2.466 2.731 2.466 2.691 1,507,609 +0.25(+10.04%)
Sep 05, 2019 2.377 2.510 2.357 2.446 875,829 +0.11(+4.62%)
Sep 04, 2019 2.367 2.436 2.328 2.338 769,824 -0.01(-0.42%)
Sep 03, 2019 2.456 2.574 2.348 2.348 1,527,933 -0.03(-1.24%)
Aug 30, 2019 2.416 2.485 2.357 2.377 1,221,337 +0.09(+3.86%)
Aug 29, 2019 2.279 2.348 2.259 2.289 1,041,382 +0.10(+4.48%)
Aug 28, 2019 2.181 2.249 2.112 2.190 942,146 -0.01(-0.45%)
Aug 27, 2019 2.141 2.279 2.092 2.200 1,665,547 +0.12(+5.66%)
Aug 26, 2019 2.151 2.181 2.073 2.082 1,052,172 -0.05(-2.30%)
Aug 23, 2019 2.200 2.289 2.132 2.132 1,162,902 -0.06(-2.69%)
Aug 22, 2019 2.063 2.210 2.063 2.190 1,349,511 +0.13(+6.19%)
Aug 21, 2019 2.004 2.082 1.945 2.063 1,213,537 +0.07(+3.45%)
Aug 20, 2019 1.896 2.004 1.837 1.994 831,734 +0.09(+4.64%)
Aug 19, 2019 1.945 1.974 1.896 1.906 814,813 -0.01(-0.51%)
Aug 16, 2019 1.837 1.920 1.817 1.915 1,054,074 +0.09(+4.84%)
Aug 15, 2019 1.729 1.827 1.645 1.827 847,781 +0.12(+6.90%)
Aug 14, 2019 1.827 1.837 1.680 1.709 713,283 -0.16(-8.42%)
Aug 13, 2019 1.837 1.934 1.837 1.866 379,428 +0.00(+0.00%)
Aug 12, 2019 1.837 1.866 1.770 1.866 305,246 +0.02(+1.05%)
Aug 09, 2019 1.944 1.944 1.828 1.847 527,809 -0.09(-4.50%)
Aug 08, 2019 1.876 1.944 1.876 1.934 358,042 +0.06(+3.09%)
Aug 07, 2019 1.944 1.979 1.818 1.876 548,784 -0.11(-5.37%)
Aug 06, 2019 1.934 1.992 1.934 1.982 735,657 +0.05(+2.50%)
Aug 05, 2019 1.982 1.982 1.898 1.934 978,591 -0.08(-3.85%)
Aug 02, 2019 2.050 2.060 1.973 2.011 659,141 -0.04(-1.89%)
Aug 01, 2019 1.953 2.156 1.934 2.050 1,307,866 +0.10(+4.95%)
Jul 31, 2019 2.050 2.166 1.886 1.953 2,900,325 +0.20(+11.60%)
Jul 30, 2019 1.625 1.760 1.615 1.750 1,087,658 +0.12(+7.10%)
Jul 29, 2019 1.683 1.731 1.625 1.634 1,417,105 -0.06(-3.43%)
Jul 26, 2019 1.750 1.779 1.683 1.692 1,763,675 -0.05(-2.78%)
Jul 25, 2019 1.818 1.837 1.697 1.741 736,139 -0.08(-4.26%)
Jul 24, 2019 1.857 1.876 1.770 1.818 752,504 -0.04(-2.08%)
Jul 23, 2019 1.876 1.881 1.828 1.857 737,925 -0.01(-0.52%)
Jul 22, 2019 1.944 1.963 1.857 1.866 674,395 -0.07(-3.50%)
Jul 19, 2019 1.953 2.011 1.934 1.934 922,116 -0.02(-0.99%)
Jul 18, 2019 1.944 2.026 1.934 1.953 954,083 -0.01(-0.49%)
Jul 17, 2019 2.002 2.021 1.886 1.963 1,106,518 -0.06(-2.87%)
Jul 16, 2019 2.002 2.089 1.992 2.021 690,984 +0.02(+0.97%)
Jul 15, 2019 2.069 2.089 1.982 2.002 561,133 -0.07(-3.27%)
Jul 12, 2019 2.021 2.147 2.021 2.069 775,686 +0.05(+2.39%)
Jul 11, 2019 2.069 2.098 2.021 2.021 769,406 -0.05(-2.34%)
Jul 10, 2019 2.166 2.181 2.060 2.069 1,209,387 -0.06(-2.73%)
Jul 09, 2019 2.031 2.137 2.002 2.127 891,160 +0.10(+4.76%)
Jul 08, 2019 2.021 2.055 1.973 2.031 763,380 +0.00(+0.00%)
Jul 05, 2019 1.953 2.050 1.929 2.031 800,711 +0.05(+2.44%)
Jul 03, 2019 1.944 2.002 1.915 1.982 729,771 +0.04(+1.99%)
Jul 02, 2019 1.973 1.992 1.895 1.944 1,143,157 -0.05(-2.43%)
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.