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 (%)
May 29, 2020 1.180 1.180 1.080 1.090 1,912,200 -0.09(-7.63%)
May 28, 2020 1.260 1.269 1.100 1.180 1,536,768 -0.04(-3.28%)
May 27, 2020 1.320 1.326 1.220 1.220 1,254,928 -0.07(-5.43%)
May 26, 2020 1.310 1.360 1.260 1.290 1,185,317 +0.02(+1.57%)
May 22, 2020 1.360 1.383 1.240 1.270 919,200 -0.06(-4.51%)
May 21, 2020 1.210 1.360 1.170 1.330 3,454,125 +0.12(+9.92%)
May 20, 2020 1.160 1.300 1.120 1.210 2,144,692 +0.16(+15.24%)
May 19, 2020 1.120 1.170 1.050 1.050 984,071 -0.06(-5.41%)
May 18, 2020 1.070 1.180 1.050 1.110 1,156,362 +0.06(+5.71%)
May 15, 2020 1.060 1.140 1.010 1.050 987,500 +0.02(+1.94%)
May 14, 2020 1.040 1.100 0.9700 1.030 1,288,680 -0.03(-2.83%)
May 13, 2020 1.130 1.130 1.060 1.060 863,086 -0.05(-4.50%)
May 12, 2020 1.230 1.270 1.104 1.110 1,473,271 -0.12(-9.76%)
May 11, 2020 1.210 1.290 1.150 1.230 762,868 +0.02(+1.65%)
May 08, 2020 1.230 1.230 1.140 1.210 705,300 +0.03(+2.54%)
May 07, 2020 1.230 1.290 1.120 1.180 1,226,546 -0.05(-4.07%)
May 06, 2020 1.320 1.350 1.215 1.230 881,153 -0.06(-4.65%)
May 05, 2020 1.370 1.490 1.290 1.290 793,196 -0.07(-5.15%)
May 04, 2020 1.460 1.550 1.250 1.360 1,514,626 -0.26(-16.05%)
May 01, 2020 1.650 1.660 1.510 1.620 886,000 -0.09(-5.26%)
Apr 30, 2020 1.720 1.760 1.460 1.710 1,382,773 -0.11(-6.04%)
Apr 29, 2020 1.400 1.940 1.400 1.820 3,446,779 +0.57(+45.60%)
Apr 28, 2020 1.350 1.370 1.210 1.250 1,253,966 +0.04(+3.31%)
Apr 27, 2020 1.130 1.250 1.110 1.210 546,808 +0.10(+9.01%)
Apr 24, 2020 1.120 1.130 1.065 1.110 770,700 +0.03(+2.78%)
Apr 23, 2020 1.110 1.140 1.060 1.080 567,052 -0.03(-2.70%)
Apr 22, 2020 1.070 1.140 1.070 1.110 257,413 +0.04(+3.74%)
Apr 21, 2020 1.020 1.070 0.9278 1.070 448,496 +0.02(+1.90%)
Apr 20, 2020 1.100 1.130 1.015 1.050 590,029 -0.07(-6.25%)
Apr 17, 2020 1.220 1.220 1.090 1.120 470,900 +0.00(+0.00%)
Apr 16, 2020 1.130 1.170 1.040 1.120 645,445 -0.02(-1.75%)
Apr 15, 2020 1.260 1.265 1.140 1.140 644,966 -0.12(-9.52%)
Apr 14, 2020 1.470 1.510 1.250 1.260 435,835 -0.13(-9.35%)
Apr 13, 2020 1.440 1.460 1.250 1.390 890,225 +0.03(+2.21%)
Apr 09, 2020 1.090 1.440 1.070 1.360 2,579,600 +0.32(+30.77%)
Apr 08, 2020 1.040 1.080 0.9820 1.040 606,028 +0.09(+9.28%)
Apr 07, 2020 1.050 1.190 0.9500 0.9517 1,263,854 -0.03(-2.89%)
Apr 06, 2020 0.9300 1.010 0.9242 0.9800 471,721 +0.06(+6.54%)
Apr 03, 2020 1.000 1.030 0.9000 0.9198 1,181,400 -0.09(-8.93%)
Apr 02, 2020 0.8596 1.030 0.8050 1.010 1,894,637 +0.11(+12.22%)
Apr 01, 2020 0.9200 0.9342 0.8767 0.9000 783,622 -0.06(-6.10%)
Mar 31, 2020 0.8901 0.9825 0.8900 0.9585 712,680 +0.08(+8.92%)
Mar 30, 2020 1.000 1.000 0.8235 0.8800 920,818 -0.08(-8.74%)
Mar 27, 2020 1.040 1.040 0.9503 0.9643 811,800 -0.09(-8.16%)
Mar 26, 2020 0.9700 1.050 0.9300 1.050 1,060,658 +0.08(+8.00%)
Mar 25, 2020 0.9600 1.050 0.9000 0.9722 1,561,840 +0.03(+3.38%)
Mar 24, 2020 0.8800 0.9404 0.8710 0.9404 1,252,851 +0.11(+13.63%)
Mar 23, 2020 1.040 1.040 0.7200 0.8276 5,986,638 -0.18(-18.06%)
Mar 20, 2020 1.150 1.175 1.010 1.010 3,050,800 -0.13(-11.40%)
Mar 19, 2020 1.220 1.260 1.070 1.140 3,219,132 -0.10(-8.06%)
Mar 18, 2020 1.630 1.630 1.190 1.240 2,951,592 -0.50(-28.74%)
Mar 17, 2020 1.630 1.850 1.475 1.740 3,338,635 +0.14(+8.75%)
Mar 16, 2020 1.410 1.630 1.400 1.600 718,088 -0.10(-5.88%)
Mar 13, 2020 1.420 1.730 1.400 1.700 846,900 +0.40(+30.77%)
Mar 12, 2020 1.370 1.470 1.300 1.300 790,651 -0.14(-9.72%)
Mar 11, 2020 1.500 1.550 1.430 1.440 703,967 -0.13(-8.28%)
Mar 10, 2020 1.530 1.570 1.430 1.570 712,656 +0.10(+6.80%)
Mar 09, 2020 1.540 1.550 1.430 1.470 660,906 -0.12(-7.55%)
Mar 06, 2020 1.740 1.750 1.540 1.590 1,410,700 -0.17(-9.66%)
Mar 05, 2020 1.930 1.930 1.750 1.760 1,245,804 -0.23(-11.56%)
Mar 04, 2020 1.880 2.020 1.780 1.990 907,204 +0.16(+8.74%)
Mar 03, 2020 1.880 1.960 1.780 1.830 972,094 -0.05(-2.66%)
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.