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 (%)
Mar 31, 2021 3.990 4.080 3.955 4.060 446,668 +0.07(+1.75%)
Mar 30, 2021 4.000 4.070 3.910 3.990 491,459 +0.01(+0.25%)
Mar 29, 2021 4.120 4.160 3.980 3.980 482,021 -0.11(-2.69%)
Mar 26, 2021 4.180 4.190 3.950 4.090 845,200 -0.07(-1.68%)
Mar 25, 2021 3.760 4.160 3.710 4.160 1,284,401 +0.36(+9.47%)
Mar 24, 2021 3.930 4.100 3.760 3.800 1,143,774 -0.04(-1.04%)
Mar 23, 2021 4.120 4.190 3.790 3.840 1,915,415 -0.29(-7.02%)
Mar 22, 2021 4.440 4.570 4.090 4.130 1,082,202 -0.25(-5.71%)
Mar 19, 2021 4.500 4.530 4.380 4.380 5,667,800 -0.09(-2.01%)
Mar 18, 2021 4.500 4.590 4.430 4.470 1,021,909 -0.07(-1.54%)
Mar 17, 2021 4.360 4.630 4.270 4.540 1,498,578 +0.17(+3.89%)
Mar 16, 2021 4.600 4.630 4.230 4.370 1,247,716 -0.24(-5.21%)
Mar 15, 2021 4.550 4.610 4.320 4.610 1,756,349 +0.12(+2.67%)
Mar 12, 2021 4.370 4.570 4.204 4.490 1,991,100 +0.13(+2.98%)
Mar 11, 2021 4.300 4.460 4.130 4.360 1,741,950 +0.16(+3.81%)
Mar 10, 2021 4.080 4.290 4.020 4.200 852,338 +0.10(+2.44%)
Mar 09, 2021 4.320 4.320 4.030 4.100 854,367 -0.14(-3.30%)
Mar 08, 2021 4.080 4.370 3.930 4.240 1,758,873 +0.22(+5.47%)
Mar 05, 2021 3.960 4.090 3.750 4.020 1,523,200 +0.15(+3.88%)
Mar 04, 2021 4.100 4.180 3.600 3.870 2,353,098 -0.20(-4.91%)
Mar 03, 2021 4.520 4.640 3.800 4.070 3,948,705 -0.45(-9.96%)
Mar 02, 2021 3.890 4.700 3.880 4.520 4,287,821 +0.64(+16.49%)
Mar 01, 2021 3.570 4.010 3.560 3.880 4,730,549 +0.48(+14.12%)
Feb 26, 2021 3.530 3.760 3.270 3.400 6,343,100 +0.00(+0.00%)
Feb 25, 2021 3.010 3.670 3.010 3.400 8,473,970 +0.23(+7.26%)
Feb 24, 2021 3.160 3.500 2.980 3.170 30,254,572 +0.77(+32.08%)
Feb 23, 2021 2.680 2.720 2.190 2.400 1,902,393 -0.33(-12.09%)
Feb 22, 2021 2.790 2.840 2.710 2.730 531,269 -0.08(-2.85%)
Feb 19, 2021 2.730 2.920 2.700 2.810 1,036,000 +0.21(+8.08%)
Feb 18, 2021 2.590 2.610 2.480 2.600 499,571 +0.03(+1.17%)
Feb 17, 2021 2.560 2.620 2.500 2.570 361,125 -0.02(-0.77%)
Feb 16, 2021 2.580 2.610 2.540 2.590 307,851 +0.02(+0.78%)
Feb 12, 2021 2.610 2.610 2.555 2.570 324,500 +0.01(+0.39%)
Feb 11, 2021 2.610 2.650 2.510 2.560 514,879 -0.02(-0.78%)
Feb 10, 2021 2.600 2.650 2.470 2.580 1,034,072 +0.04(+1.57%)
Feb 09, 2021 2.560 2.650 2.510 2.540 1,195,766 -0.05(-1.93%)
Feb 08, 2021 2.430 2.600 2.420 2.590 740,203 +0.17(+7.02%)
Feb 05, 2021 2.450 2.465 2.370 2.420 297,800 -0.01(-0.41%)
Feb 04, 2021 2.410 2.450 2.390 2.430 324,068 +0.01(+0.41%)
Feb 03, 2021 2.290 2.420 2.280 2.420 432,532 +0.10(+4.31%)
Feb 02, 2021 2.420 2.420 2.230 2.320 756,914 -0.13(-5.31%)
Feb 01, 2021 2.380 2.460 2.350 2.450 415,313 +0.06(+2.51%)
Jan 29, 2021 2.430 2.460 2.310 2.390 926,900 -0.01(-0.42%)
Jan 28, 2021 2.500 2.580 2.400 2.400 593,923 -0.09(-3.61%)
Jan 27, 2021 2.350 2.580 2.350 2.490 1,269,184 +0.06(+2.47%)
Jan 26, 2021 2.400 2.460 2.360 2.430 435,478 +0.05(+2.10%)
Jan 25, 2021 2.460 2.530 2.335 2.380 580,694 -0.12(-4.80%)
Jan 22, 2021 2.500 2.500 2.370 2.500 259,200 +0.00(+0.00%)
Jan 21, 2021 2.600 2.600 2.420 2.500 728,280 -0.10(-3.85%)
Jan 20, 2021 2.480 2.600 2.470 2.600 664,028 +0.12(+4.84%)
Jan 19, 2021 2.550 2.590 2.420 2.480 493,815 -0.05(-1.98%)
Jan 15, 2021 2.350 2.550 2.310 2.530 854,600 +0.15(+6.30%)
Jan 14, 2021 2.190 2.400 2.190 2.380 799,641 +0.19(+8.68%)
Jan 13, 2021 2.420 2.420 2.190 2.190 1,847,586 -0.24(-9.88%)
Jan 12, 2021 2.480 2.540 2.420 2.430 380,649 -0.04(-1.62%)
Jan 11, 2021 2.400 2.570 2.390 2.470 504,028 +0.03(+1.23%)
Jan 08, 2021 2.510 2.510 2.380 2.440 468,500 -0.07(-2.79%)
Jan 07, 2021 2.570 2.620 2.470 2.510 1,080,751 -0.04(-1.57%)
Jan 06, 2021 2.430 2.630 2.430 2.550 789,186 +0.12(+4.94%)
Jan 05, 2021 2.520 2.550 2.410 2.430 718,222 -0.06(-2.41%)
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.