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 (%)
Jan 31, 2018 7.573 7.627 7.302 7.383 1,296,235 -0.14(-1.92%)
Jan 30, 2018 7.591 7.663 7.401 7.528 840,419 -0.14(-1.88%)
Jan 29, 2018 7.871 7.871 7.654 7.672 808,964 -0.23(-2.86%)
Jan 26, 2018 8.142 8.197 7.862 7.898 820,994 -0.23(-2.89%)
Jan 25, 2018 8.522 8.567 8.124 8.133 893,649 -0.31(-3.64%)
Jan 24, 2018 8.739 8.740 8.441 8.441 587,907 -0.23(-2.61%)
Jan 23, 2018 8.612 8.757 8.423 8.667 812,987 +0.03(+0.31%)
Jan 22, 2018 8.531 8.680 8.305 8.639 795,261 +0.09(+1.06%)
Jan 19, 2018 8.405 8.558 8.269 8.549 632,597 +0.14(+1.72%)
Jan 18, 2018 8.567 8.649 8.377 8.405 540,321 -0.18(-2.11%)
Jan 17, 2018 8.495 8.585 8.296 8.585 703,584 +0.09(+1.06%)
Jan 16, 2018 8.802 8.802 8.414 8.495 849,235 -0.22(-2.49%)
Jan 12, 2018 8.712 8.712 8.712 0 +0.02(+0.21%)
Jan 11, 2018 8.459 8.730 8.418 8.694 493,601 +0.26(+3.11%)
Jan 10, 2018 8.350 8.459 8.206 8.432 358,525 +0.01(+0.11%)
Jan 09, 2018 8.649 8.685 8.386 8.423 400,534 -0.17(-2.00%)
Jan 08, 2018 8.603 8.630 8.350 8.594 759,439 +0.02(+0.21%)
Jan 05, 2018 8.567 8.730 8.432 8.576 456,993 +0.05(+0.53%)
Jan 04, 2018 8.405 8.549 8.287 8.531 497,335 +0.15(+1.83%)
Jan 03, 2018 8.721 8.735 8.368 8.377 547,100 -0.32(-3.64%)
Jan 02, 2018 8.386 8.703 8.368 8.694 844,873 +0.29(+3.44%)
Dec 29, 2017 8.405 8.405 8.405 0 -0.01(-0.11%)
Dec 28, 2017 8.441 8.441 8.237 8.414 491,256 -0.01(-0.11%)
Dec 27, 2017 8.540 8.585 8.395 8.423 284,561 -0.12(-1.38%)
Dec 26, 2017 8.558 8.751 8.513 8.540 438,935 -0.04(-0.42%)
Dec 22, 2017 8.712 8.712 8.531 8.576 334,514 -0.11(-1.25%)
Dec 21, 2017 8.414 8.757 8.386 8.685 782,005 +0.29(+3.44%)
Dec 20, 2017 8.314 8.432 8.269 8.395 462,063 +0.14(+1.75%)
Dec 19, 2017 8.549 8.585 8.215 8.251 747,890 -0.30(-3.49%)
Dec 18, 2017 8.405 8.721 8.251 8.549 1,552,952 +0.23(+2.71%)
Dec 15, 2017 8.034 8.377 7.998 8.323 2,646,967 +0.34(+4.30%)
Dec 14, 2017 8.061 8.088 7.853 7.980 577,297 -0.05(-0.67%)
Dec 13, 2017 8.088 8.314 8.016 8.034 679,092 -0.05(-0.56%)
Dec 12, 2017 8.133 8.269 8.073 8.079 489,185 -0.02(-0.22%)
Dec 11, 2017 8.034 8.251 7.962 8.097 573,886 +0.06(+0.79%)
Dec 08, 2017 8.070 8.111 7.898 8.034 478,464 +0.00(+0.00%)
Dec 07, 2017 7.862 8.151 7.853 1,119,449 +0.00(+0.00%)
Dec 06, 2017 7.889 7.971 7.781 7.826 690,858 -0.07(-0.92%)
Dec 05, 2017 8.034 8.188 7.853 7.898 783,804 -0.16(-2.02%)
Dec 04, 2017 7.546 8.269 7.546 8.061 1,376,008 +0.53(+7.08%)
Dec 01, 2017 8.459 8.540 7.456 7.528 2,139,587 -0.96(-11.29%)
Nov 30, 2017 8.188 8.513 8.106 8.486 1,413,248 +0.33(+4.10%)
Nov 29, 2017 7.817 8.161 7.790 8.151 789,963 +0.33(+4.28%)
Nov 28, 2017 7.727 7.894 7.618 7.817 988,013 +0.15(+2.00%)
Nov 27, 2017 7.546 7.727 7.546 7.663 656,901 +0.11(+1.44%)
Nov 24, 2017 7.609 7.609 7.500 7.555 319,890 -0.01(-0.12%)
Nov 22, 2017 7.447 7.618 7.445 7.564 658,418 +0.16(+2.20%)
Nov 21, 2017 7.374 7.636 7.356 7.401 837,553 +0.07(+0.99%)
Nov 20, 2017 7.166 7.338 7.139 7.329 824,106 +0.15(+2.14%)
Nov 17, 2017 6.977 7.212 6.977 7.175 661,269 +0.14(+2.06%)
Nov 16, 2017 6.706 7.049 6.706 7.031 852,521 +0.42(+6.28%)
Nov 15, 2017 6.733 6.877 6.462 6.615 1,322,715 -0.24(-3.56%)
Nov 14, 2017 6.823 6.913 6.751 6.859 1,039,763 -0.04(-0.52%)
Nov 13, 2017 7.197 7.206 6.842 6.895 953,708 -0.36(-5.01%)
Nov 10, 2017 7.241 7.383 7.233 7.259 932,533 +0.01(+0.12%)
Nov 09, 2017 7.170 7.419 7.139 7.250 1,031,019 +0.01(+0.12%)
Nov 08, 2017 7.055 7.357 6.647 7.241 1,643,100 +0.15(+2.13%)
Nov 07, 2017 7.286 7.295 6.973 7.091 1,458,685 -0.20(-2.68%)
Nov 06, 2017 7.623 7.623 7.277 7.286 932,710 -0.34(-4.42%)
Nov 03, 2017 7.756 7.765 7.579 7.623 908,963 -0.12(-1.60%)
Nov 02, 2017 7.809 7.876 7.605 7.747 1,451,367 -0.08(-1.02%)
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.