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 29, 2021 2.430 2.460 2.310 2.390 926,900 -0.01(-0.42%)
Jan 28, 2021 2.500 2.580 2.400 2.400 593,923 -0.09(-3.61%)
Jan 27, 2021 2.350 2.580 2.350 2.490 1,269,184 +0.06(+2.47%)
Jan 26, 2021 2.400 2.460 2.360 2.430 435,478 +0.05(+2.10%)
Jan 25, 2021 2.460 2.530 2.335 2.380 580,694 -0.12(-4.80%)
Jan 22, 2021 2.500 2.500 2.370 2.500 259,200 +0.00(+0.00%)
Jan 21, 2021 2.600 2.600 2.420 2.500 728,280 -0.10(-3.85%)
Jan 20, 2021 2.480 2.600 2.470 2.600 664,028 +0.12(+4.84%)
Jan 19, 2021 2.550 2.590 2.420 2.480 493,815 -0.05(-1.98%)
Jan 15, 2021 2.350 2.550 2.310 2.530 854,600 +0.15(+6.30%)
Jan 14, 2021 2.190 2.400 2.190 2.380 799,641 +0.19(+8.68%)
Jan 13, 2021 2.420 2.420 2.190 2.190 1,847,586 -0.24(-9.88%)
Jan 12, 2021 2.480 2.540 2.420 2.430 380,649 -0.04(-1.62%)
Jan 11, 2021 2.400 2.570 2.390 2.470 504,028 +0.03(+1.23%)
Jan 08, 2021 2.510 2.510 2.380 2.440 468,500 -0.07(-2.79%)
Jan 07, 2021 2.570 2.620 2.470 2.510 1,080,751 -0.04(-1.57%)
Jan 06, 2021 2.430 2.630 2.430 2.550 789,186 +0.12(+4.94%)
Jan 05, 2021 2.520 2.550 2.410 2.430 718,222 -0.06(-2.41%)
Jan 04, 2021 2.250 2.510 2.150 2.490 1,896,230 +0.23(+10.18%)
Dec 31, 2020 2.260 2.260 2.260 654,038 +0.06(+2.73%)
Dec 30, 2020 2.200 2.250 2.180 2.200 654,038 +0.01(+0.46%)
Dec 29, 2020 2.260 2.267 2.070 2.190 758,604 -0.01(-0.45%)
Dec 28, 2020 2.010 2.270 2.010 2.200 1,359,171 +0.17(+8.37%)
Dec 24, 2020 1.990 2.040 1.960 2.030 215,200 +0.01(+0.50%)
Dec 23, 2020 1.930 2.020 1.910 2.020 846,170 +0.07(+3.59%)
Dec 22, 2020 1.990 2.030 1.920 1.950 419,104 +0.01(+0.52%)
Dec 21, 2020 1.960 2.050 1.860 1.940 695,797 -0.07(-3.48%)
Dec 18, 2020 1.970 2.010 1.900 2.010 1,013,100 +0.04(+2.03%)
Dec 17, 2020 1.920 1.990 1.810 1.970 1,492,234 -0.12(-5.74%)
Dec 16, 2020 1.950 2.120 1.840 2.090 3,792,549 +0.33(+18.75%)
Dec 15, 2020 1.640 1.760 1.620 1.760 1,056,635 +0.15(+9.32%)
Dec 14, 2020 1.670 1.780 1.590 1.610 1,964,549 -0.05(-3.01%)
Dec 11, 2020 1.530 1.660 1.520 1.660 2,092,300 +0.14(+9.21%)
Dec 10, 2020 1.440 1.530 1.410 1.520 1,950,072 +0.09(+6.29%)
Dec 09, 2020 1.390 1.470 1.360 1.430 2,907,931 +0.10(+7.52%)
Dec 08, 2020 1.340 1.360 1.310 1.330 1,392,565 -0.03(-2.21%)
Dec 07, 2020 1.380 1.390 1.330 1.360 926,557 -0.02(-1.45%)
Dec 04, 2020 1.360 1.420 1.334 1.380 1,089,700 +0.03(+2.22%)
Dec 03, 2020 1.330 1.360 1.320 1.350 882,499 +0.00(+0.00%)
Dec 02, 2020 1.380 1.380 1.310 1.350 1,431,206 -0.03(-2.17%)
Dec 01, 2020 1.380 1.400 1.280 1.380 16,432,145 -0.02(-1.43%)
Nov 30, 2020 1.380 1.410 1.370 1.400 2,247,573 +0.04(+2.94%)
Nov 27, 2020 1.510 1.590 1.350 1.360 3,896,800 -0.36(-20.93%)
Nov 25, 2020 1.700 1.760 1.640 1.720 474,800 +0.04(+2.38%)
Nov 24, 2020 1.600 1.700 1.590 1.680 604,289 +0.10(+6.33%)
Nov 23, 2020 1.430 1.590 1.410 1.580 582,910 +0.16(+11.27%)
Nov 20, 2020 1.430 1.490 1.410 1.420 242,300 -0.05(-3.40%)
Nov 19, 2020 1.360 1.480 1.360 1.470 329,049 +0.02(+1.38%)
Nov 18, 2020 1.440 1.480 1.430 1.450 246,875 +0.00(+0.00%)
Nov 17, 2020 1.410 1.480 1.410 1.450 297,674 +0.01(+0.69%)
Nov 16, 2020 1.370 1.450 1.360 1.440 260,905 +0.07(+5.11%)
Nov 13, 2020 1.390 1.390 1.340 1.370 208,800 +0.00(+0.00%)
Nov 12, 2020 1.400 1.420 1.340 1.370 255,193 -0.03(-2.14%)
Nov 11, 2020 1.440 1.470 1.400 1.400 338,888 -0.03(-2.10%)
Nov 10, 2020 1.360 1.430 1.360 1.430 416,327 +0.07(+5.15%)
Nov 09, 2020 1.360 1.450 1.320 1.360 725,666 +0.02(+1.49%)
Nov 06, 2020 1.310 1.350 1.300 1.340 247,400 +0.02(+1.52%)
Nov 05, 2020 1.280 1.350 1.280 1.320 349,393 +0.03(+2.33%)
Nov 04, 2020 1.230 1.320 1.220 1.290 1,080,070 +0.04(+3.20%)
Nov 03, 2020 1.230 1.260 1.200 1.250 330,325 +0.05(+4.17%)
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.