Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2020 1.310 1.310 1.280 1.290 222,539 -0.03(-2.27%)
Aug 31, 2020 1.350 1.350 1.280 1.320 443,008 -0.03(-2.22%)
Aug 28, 2020 1.360 1.360 1.300 1.350 379,800 +0.01(+0.75%)
Aug 27, 2020 1.310 1.370 1.310 1.340 470,287 +0.03(+2.29%)
Aug 26, 2020 1.330 1.340 1.290 1.310 183,044 -0.01(-0.76%)
Aug 25, 2020 1.300 1.320 1.270 1.320 124,113 +0.02(+1.54%)
Aug 24, 2020 1.310 1.310 1.250 1.300 155,072 +0.00(+0.00%)
Aug 21, 2020 1.300 1.320 1.260 1.300 429,300 +0.00(+0.00%)
Aug 20, 2020 1.330 1.350 1.300 1.300 438,299 -0.05(-3.70%)
Aug 19, 2020 1.370 1.420 1.340 1.350 345,003 -0.02(-1.46%)
Aug 18, 2020 1.320 1.380 1.280 1.370 484,444 +0.02(+1.48%)
Aug 17, 2020 1.350 1.360 1.290 1.350 550,449 +0.01(+0.75%)
Aug 14, 2020 1.360 1.370 1.320 1.340 239,400 +0.01(+0.75%)
Aug 13, 2020 1.340 1.380 1.310 1.330 216,689 -0.01(-0.75%)
Aug 12, 2020 1.390 1.390 1.290 1.340 611,813 -0.03(-2.19%)
Aug 11, 2020 1.300 1.410 1.300 1.370 1,139,004 +0.08(+6.20%)
Aug 10, 2020 1.320 1.400 1.270 1.290 1,024,600 -0.04(-3.01%)
Aug 07, 2020 1.260 1.380 1.230 1.330 998,900 +0.06(+4.72%)
Aug 06, 2020 1.380 1.495 1.250 1.270 2,234,166 -0.08(-5.93%)
Aug 05, 2020 1.180 1.350 1.180 1.350 1,733,243 +0.13(+10.66%)
Aug 04, 2020 1.130 1.260 1.130 1.220 1,734,845 +0.09(+7.96%)
Aug 03, 2020 1.140 1.150 1.100 1.130 788,222 +0.00(+0.00%)
Jul 31, 2020 1.150 1.160 1.115 1.130 695,000 +0.00(+0.00%)
Jul 30, 2020 1.130 1.170 1.130 1.130 599,020 -0.04(-3.42%)
Jul 29, 2020 1.170 1.220 1.100 1.170 2,095,592 -0.06(-4.88%)
Jul 28, 2020 1.200 1.270 1.182 1.230 1,058,730 -0.01(-0.81%)
Jul 27, 2020 1.290 1.300 1.210 1.240 2,126,510 -0.12(-8.82%)
Jul 24, 2020 1.230 1.410 1.190 1.360 2,497,100 +0.11(+8.80%)
Jul 23, 2020 1.280 1.300 1.220 1.250 1,765,830 -0.01(-0.79%)
Jul 22, 2020 1.200 1.270 1.180 1.260 886,167 +0.07(+5.88%)
Jul 21, 2020 1.150 1.220 1.140 1.190 1,005,099 +0.05(+4.39%)
Jul 20, 2020 1.200 1.200 1.100 1.140 906,052 -0.05(-4.20%)
Jul 17, 2020 1.250 1.310 1.160 1.190 1,543,400 -0.05(-4.03%)
Jul 16, 2020 1.230 1.280 1.170 1.240 2,757,528 +0.10(+8.77%)
Jul 15, 2020 1.100 1.170 1.080 1.140 1,099,560 +0.04(+3.64%)
Jul 14, 2020 1.090 1.130 1.010 1.100 1,109,424 +0.00(+0.00%)
Jul 13, 2020 1.240 1.250 1.100 1.100 1,842,457 -0.11(-9.09%)
Jul 10, 2020 1.200 1.220 1.130 1.210 1,284,100 +0.03(+2.54%)
Jul 09, 2020 1.180 1.200 1.120 1.180 1,878,719 +0.08(+7.27%)
Jul 08, 2020 1.110 1.140 1.080 1.100 729,368 -0.01(-0.90%)
Jul 07, 2020 1.090 1.120 1.070 1.110 1,413,859 +0.02(+1.83%)
Jul 06, 2020 1.140 1.140 1.070 1.090 1,125,651 -0.02(-1.80%)
Jul 02, 2020 1.170 1.190 1.100 1.110 1,377,100 -0.05(-4.31%)
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.