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 (%)
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%)
Jun 01, 2020 1.090 1.170 1.060 1.060 1,072,075 -0.03(-2.75%)
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%)
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.