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 (%)
May 28, 2021 6.350 6.460 6.180 6.410 667,986 +0.06(+0.94%)
May 27, 2021 6.430 6.490 6.260 6.350 1,232,777 -0.02(-0.31%)
May 26, 2021 5.950 6.400 5.830 6.370 1,170,832 +0.43(+7.24%)
May 25, 2021 5.950 6.190 5.785 5.940 1,873,270 +0.11(+1.89%)
May 24, 2021 5.800 5.960 5.640 5.830 1,234,413 +0.23(+4.11%)
May 21, 2021 5.670 5.820 5.260 5.600 1,894,497 -0.04(-0.71%)
May 20, 2021 5.620 5.660 5.355 5.640 1,125,118 +0.20(+3.68%)
May 19, 2021 5.030 5.470 4.815 5.440 1,507,986 +0.27(+5.22%)
May 18, 2021 5.000 5.210 4.900 5.170 1,102,572 +0.40(+8.39%)
May 17, 2021 4.390 4.835 4.390 4.770 610,011 +0.34(+7.67%)
May 14, 2021 4.370 4.520 4.370 4.430 539,546 +0.08(+1.84%)
May 13, 2021 4.170 4.380 4.160 4.350 693,974 +0.19(+4.57%)
May 12, 2021 4.320 4.410 4.140 4.160 730,515 -0.22(-5.02%)
May 11, 2021 4.250 4.465 4.160 4.380 653,106 +0.02(+0.46%)
May 10, 2021 4.380 4.470 4.330 4.360 566,676 -0.01(-0.23%)
May 07, 2021 4.340 4.500 4.280 4.370 994,834 -0.02(-0.46%)
May 06, 2021 4.530 4.560 4.310 4.390 589,889 -0.15(-3.30%)
May 05, 2021 4.650 4.760 4.510 4.540 840,981 -0.22(-4.62%)
May 04, 2021 4.480 4.810 4.300 4.760 1,394,468 +0.08(+1.71%)
May 03, 2021 4.310 4.710 4.174 4.680 1,936,576 +0.35(+8.08%)
Apr 30, 2021 4.280 4.565 4.270 4.330 1,618,800 -0.07(-1.59%)
Apr 29, 2021 4.690 4.720 4.030 4.400 5,253,985 -0.19(-4.14%)
Apr 28, 2021 5.000 5.190 4.540 4.590 5,479,572 -1.32(-22.34%)
Apr 27, 2021 5.510 6.120 5.390 5.910 2,738,698 +0.37(+6.68%)
Apr 26, 2021 6.050 6.090 5.450 5.540 1,838,589 -0.51(-8.43%)
Apr 23, 2021 5.650 6.160 5.590 6.050 2,437,900 +0.34(+5.95%)
Apr 22, 2021 5.610 5.760 5.510 5.710 2,349,232 +0.16(+2.88%)
Apr 21, 2021 5.300 5.670 5.290 5.550 2,298,379 +0.34(+6.53%)
Apr 20, 2021 4.930 5.240 4.900 5.210 2,020,724 +0.23(+4.62%)
Apr 19, 2021 4.750 5.300 4.750 4.980 3,937,121 +0.30(+6.41%)
Apr 16, 2021 4.550 4.710 4.455 4.680 695,700 +0.15(+3.31%)
Apr 15, 2021 4.640 4.680 4.410 4.530 610,887 +0.01(+0.22%)
Apr 14, 2021 4.280 4.580 4.220 4.520 1,085,395 +0.24(+5.61%)
Apr 13, 2021 4.230 4.330 4.110 4.280 745,886 +0.27(+6.73%)
Apr 12, 2021 4.000 4.070 3.940 4.010 388,554 +0.01(+0.25%)
Apr 09, 2021 4.130 4.140 3.980 4.000 429,200 -0.11(-2.68%)
Apr 08, 2021 4.190 4.190 4.020 4.110 606,347 -0.04(-0.96%)
Apr 07, 2021 4.200 4.270 4.090 4.150 296,010 -0.10(-2.35%)
Apr 06, 2021 4.260 4.320 4.220 4.250 301,706 -0.03(-0.70%)
Apr 05, 2021 4.230 4.370 4.230 4.280 708,204 +0.09(+2.15%)
Apr 01, 2021 4.090 4.300 4.040 4.190 627,200 +0.13(+3.20%)
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%)
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.