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 (%)
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%)
Jul 01, 2020 1.200 1.230 1.150 1.160 849,802 -0.03(-2.52%)
Jun 30, 2020 1.160 1.200 1.130 1.190 861,129 +0.03(+2.59%)
Jun 29, 2020 1.100 1.210 1.080 1.160 1,591,293 +0.09(+8.41%)
Jun 26, 2020 1.120 1.130 1.050 1.070 8,899,400 -0.04(-3.60%)
Jun 25, 2020 1.100 1.115 1.090 1.110 1,565,335 -0.03(-2.63%)
Jun 24, 2020 1.180 1.180 1.070 1.140 2,454,121 -0.05(-4.20%)
Jun 23, 2020 1.220 1.220 1.160 1.190 1,378,274 -0.02(-1.65%)
Jun 22, 2020 1.210 1.225 1.150 1.210 1,647,228 -0.03(-2.42%)
Jun 19, 2020 1.220 1.270 1.160 1.240 3,915,700 +0.07(+5.98%)
Jun 18, 2020 1.210 1.230 1.160 1.170 1,846,984 -0.05(-4.10%)
Jun 17, 2020 1.300 1.320 1.210 1.220 873,493 -0.06(-4.69%)
Jun 16, 2020 1.380 1.389 1.260 1.280 1,010,053 -0.02(-1.54%)
Jun 15, 2020 1.300 1.370 1.200 1.300 1,463,780 +0.02(+1.56%)
Jun 12, 2020 1.370 1.390 1.250 1.280 1,521,300 +0.04(+3.23%)
Jun 11, 2020 1.350 1.420 1.230 1.240 1,075,716 -0.27(-17.88%)
Jun 10, 2020 1.740 1.750 1.400 1.510 1,270,717 -0.25(-14.20%)
Jun 09, 2020 1.870 1.890 1.710 1.760 911,339 -0.14(-7.37%)
Jun 08, 2020 1.630 2.050 1.630 1.900 3,606,594 +0.39(+25.83%)
Jun 05, 2020 1.310 1.605 1.310 1.510 3,130,500 +0.26(+20.80%)
Jun 04, 2020 1.160 1.310 1.140 1.250 2,499,794 +0.13(+11.61%)
Jun 03, 2020 1.090 1.160 1.070 1.120 1,292,881 +0.06(+5.66%)
Jun 02, 2020 1.140 1.140 1.050 1.060 1,231,953 +0.00(+0.00%)
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.