Donnelley R.R. & Sons Company (NY: RRD )

4.950 USD +0.570 (+13.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 4.420 5.000 4.420 4.950 1,139,453 +0.57(+13.01%)
Sep 24, 2021 4.340 4.460 4.330 4.380 501,702 -0.04(-0.90%)
Sep 23, 2021 4.330 4.510 4.314 4.420 395,837 +0.07(+1.61%)
Sep 22, 2021 4.100 4.380 4.060 4.350 375,281 +0.30(+7.41%)
Sep 21, 2021 4.330 4.360 4.040 4.050 779,011 -0.22(-5.15%)
Sep 20, 2021 4.240 4.330 4.140 4.270 601,701 -0.11(-2.51%)
Sep 17, 2021 4.350 4.410 4.270 4.380 1,168,492 +0.07(+1.62%)
Sep 16, 2021 4.280 4.380 4.250 4.310 369,181 +0.06(+1.41%)
Sep 15, 2021 4.180 4.330 4.110 4.250 533,312 +0.06(+1.43%)
Sep 14, 2021 4.370 4.420 4.105 4.190 504,330 -0.17(-3.90%)
Sep 13, 2021 4.540 4.550 4.250 4.360 754,964 -0.15(-3.33%)
Sep 10, 2021 4.920 4.920 4.420 4.510 962,429 -0.32(-6.63%)
Sep 09, 2021 4.810 4.910 4.795 4.830 295,205 -0.02(-0.41%)
Sep 08, 2021 4.890 4.920 4.720 4.850 524,326 -0.08(-1.62%)
Sep 07, 2021 4.950 5.080 4.850 4.930 615,876 -0.03(-0.60%)
Sep 03, 2021 4.880 4.970 4.830 4.960 338,335 +0.09(+1.85%)
Sep 02, 2021 4.940 5.050 4.710 4.870 637,303 -0.02(-0.41%)
Sep 01, 2021 4.890 5.170 4.825 4.890 850,576 -0.02(-0.41%)
Aug 31, 2021 4.610 4.990 4.570 4.910 853,780 +0.29(+6.28%)
Aug 30, 2021 4.830 4.830 4.600 4.620 536,086 -0.19(-3.95%)
Aug 27, 2021 4.700 4.860 4.680 4.810 261,613 +0.15(+3.22%)
Aug 26, 2021 4.880 4.910 4.660 4.660 360,873 -0.17(-3.52%)
Aug 25, 2021 4.980 5.060 4.810 4.830 467,255 -0.18(-3.59%)
Aug 24, 2021 4.800 5.070 4.800 5.010 371,969 +0.24(+5.03%)
Aug 23, 2021 4.830 4.900 4.680 4.770 579,346 -0.05(-1.04%)
Aug 20, 2021 4.860 4.920 4.740 4.820 574,538 -0.05(-1.03%)
Aug 19, 2021 5.050 5.100 4.870 4.870 825,947 -0.14(-2.79%)
Aug 18, 2021 5.350 5.430 5.010 5.010 757,177 -0.44(-8.07%)
Aug 17, 2021 5.560 5.620 5.370 5.450 631,301 -0.21(-3.71%)
Aug 16, 2021 5.770 5.890 5.580 5.660 551,268 -0.10(-1.74%)
Aug 13, 2021 6.140 6.190 5.740 5.760 322,804 -0.35(-5.73%)
Aug 12, 2021 6.280 6.330 6.050 6.110 372,809 -0.16(-2.55%)
Aug 11, 2021 6.150 6.265 6.040 6.270 459,520 +0.15(+2.45%)
Aug 10, 2021 5.850 6.180 5.810 6.120 554,999 +0.28(+4.79%)
Aug 09, 2021 5.730 6.005 5.650 5.840 688,758 +0.10(+1.74%)
Aug 06, 2021 5.750 5.830 5.550 5.740 982,932 +0.06(+1.06%)
Aug 05, 2021 5.480 5.750 5.410 5.680 761,301 +0.20(+3.65%)
Aug 04, 2021 5.720 5.930 5.310 5.480 1,285,926 -0.45(-7.59%)
Aug 03, 2021 5.990 6.050 5.680 5.930 687,532 -0.05(-0.84%)
Aug 02, 2021 6.110 6.280 5.960 5.980 445,886 -0.14(-2.29%)
Jul 30, 2021 6.050 6.170 5.830 6.120 931,650 +0.00(+0.00%)
Jul 29, 2021 6.020 6.230 5.975 6.120 618,869 +0.26(+4.44%)
Jul 28, 2021 6.080 6.380 5.830 5.860 895,316 -0.04(-0.68%)
Jul 27, 2021 5.870 5.950 5.650 5.900 753,795 -0.09(-1.50%)
Jul 26, 2021 5.740 6.170 5.680 5.990 492,909 +0.25(+4.36%)
Jul 23, 2021 5.840 5.900 5.590 5.740 398,223 +0.00(+0.00%)
Jul 22, 2021 5.660 5.790 5.570 5.740 761,778 +0.03(+0.53%)
Jul 21, 2021 5.800 5.940 5.630 5.710 736,586 -0.07(-1.21%)
Jul 20, 2021 5.360 5.810 5.285 5.780 737,175 +0.46(+8.65%)
Jul 19, 2021 5.910 5.950 5.230 5.320 1,457,161 -0.80(-13.07%)
Jul 16, 2021 6.220 6.240 6.060 6.120 684,607 +0.02(+0.33%)
Jul 15, 2021 6.000 6.240 6.000 6.100 648,320 +0.00(+0.00%)
Jul 14, 2021 6.060 6.290 6.000 6.100 665,608 +0.07(+1.16%)
Jul 13, 2021 6.230 6.280 5.895 6.030 772,907 -0.25(-3.98%)
Jul 12, 2021 5.860 6.290 5.840 6.280 519,852 +0.33(+5.55%)
Jul 09, 2021 5.900 6.080 5.860 5.950 397,905 +0.24(+4.20%)
Jul 08, 2021 5.710 5.940 5.600 5.710 621,660 -0.10(-1.72%)
Jul 07, 2021 6.240 6.300 5.780 5.810 1,158,490 -0.50(-7.92%)
Jul 06, 2021 6.720 6.720 6.250 6.310 645,319 -0.36(-5.40%)
Jul 02, 2021 6.850 6.890 6.650 6.670 550,988 -0.11(-1.62%)
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.