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 (%)
Sep 28, 2018 5.130 5.168 5.026 5.121 605,411 -0.02(-0.37%)
Sep 27, 2018 5.140 5.206 5.069 5.140 922,493 -0.01(-0.18%)
Sep 26, 2018 5.291 5.348 5.121 5.149 652,917 -0.12(-2.34%)
Sep 25, 2018 5.386 5.453 5.235 5.272 703,700 -0.11(-2.11%)
Sep 24, 2018 5.604 5.614 5.187 5.386 886,930 -0.22(-3.89%)
Sep 21, 2018 5.519 5.775 5.500 5.604 2,430,714 +0.09(+1.72%)
Sep 20, 2018 5.424 5.519 5.358 5.510 593,195 +0.12(+2.29%)
Sep 19, 2018 5.282 5.443 5.282 5.386 908,055 +0.12(+2.34%)
Sep 18, 2018 5.083 5.272 5.020 5.263 927,679 +0.15(+2.97%)
Sep 17, 2018 4.836 5.140 4.817 5.111 796,323 +0.25(+5.07%)
Sep 14, 2018 4.865 4.936 4.789 4.865 964,587 -0.02(-0.39%)
Sep 13, 2018 4.922 4.922 4.803 4.884 1,067,232 -0.04(-0.77%)
Sep 12, 2018 5.102 5.159 4.884 4.922 995,714 -0.18(-3.53%)
Sep 11, 2018 5.187 5.225 5.016 5.102 950,737 -0.11(-2.18%)
Sep 10, 2018 5.140 5.282 5.102 5.216 840,285 +0.08(+1.48%)
Sep 07, 2018 5.329 5.329 5.125 5.140 1,270,509 -0.22(-4.07%)
Sep 06, 2018 5.348 5.531 5.282 5.358 1,647,261 -0.01(-0.18%)
Sep 05, 2018 5.282 5.633 5.272 5.367 1,958,214 +0.09(+1.80%)
Sep 04, 2018 5.026 5.566 4.997 5.272 2,763,143 +0.47(+9.88%)
Aug 31, 2018 4.798 4.798 4.798 0 +0.10(+2.22%)
Aug 30, 2018 4.941 4.941 4.685 4.694 853,575 -0.22(-4.44%)
Aug 29, 2018 4.931 4.931 4.741 4.912 667,178 +0.00(+0.00%)
Aug 28, 2018 4.884 4.922 4.798 4.912 516,692 +0.03(+0.58%)
Aug 27, 2018 4.950 5.035 4.874 4.884 582,673 -0.07(-1.34%)
Aug 24, 2018 4.903 4.969 4.855 4.950 471,063 +0.09(+1.95%)
Aug 23, 2018 4.931 4.941 4.817 4.855 759,222 -0.10(-2.10%)
Aug 22, 2018 4.874 4.978 4.798 4.960 819,794 +0.09(+1.75%)
Aug 21, 2018 4.978 4.978 4.846 4.874 964,212 -0.07(-1.34%)
Aug 20, 2018 4.789 4.960 4.789 4.941 1,496,606 +0.18(+3.78%)
Aug 17, 2018 4.798 4.827 4.647 4.760 685,134 -0.02(-0.40%)
Aug 16, 2018 4.552 4.798 4.533 4.779 1,395,484 +0.23(+5.00%)
Aug 15, 2018 4.599 4.609 4.419 4.552 700,562 -0.06(-1.23%)
Aug 14, 2018 4.666 4.765 4.609 4.609 1,299,236 -0.02(-0.41%)
Aug 13, 2018 4.675 4.675 4.524 4.628 905,234 -0.07(-1.41%)
Aug 10, 2018 4.778 4.882 4.628 4.694 1,110,148 -0.14(-2.92%)
Aug 09, 2018 4.778 4.873 4.571 4.835 1,044,697 +0.12(+2.60%)
Aug 08, 2018 4.401 4.745 4.383 4.712 2,273,157 +0.32(+7.30%)
Aug 07, 2018 4.269 4.401 4.241 4.392 1,308,082 +0.10(+2.42%)
Aug 06, 2018 4.656 4.656 4.222 4.288 1,663,790 -0.41(-8.82%)
Aug 03, 2018 4.543 4.788 4.543 4.703 1,298,797 +0.14(+3.10%)
Aug 02, 2018 4.703 4.750 4.477 4.562 3,475,432 -0.94(-17.12%)
Aug 01, 2018 5.542 5.655 5.476 5.504 848,990 -0.06(-1.02%)
Jul 31, 2018 5.466 5.608 5.391 5.561 1,487,297 +0.17(+3.15%)
Jul 30, 2018 5.108 5.410 5.089 5.391 1,064,511 +0.28(+5.54%)
Jul 27, 2018 5.174 5.184 5.023 5.108 697,138 -0.06(-1.09%)
Jul 26, 2018 5.240 5.353 5.089 5.165 861,684 -0.05(-0.90%)
Jul 25, 2018 5.174 5.240 5.121 5.212 801,783 +0.05(+0.91%)
Jul 24, 2018 5.089 5.221 5.061 5.165 872,645 +0.10(+2.05%)
Jul 23, 2018 5.155 5.184 4.920 5.061 968,032 -0.13(-2.54%)
Jul 20, 2018 5.297 5.391 5.174 5.193 568,659 -0.12(-2.31%)
Jul 19, 2018 5.269 5.382 5.231 5.316 758,983 +0.05(+0.89%)
Jul 18, 2018 5.184 5.344 5.146 5.269 883,901 +0.08(+1.64%)
Jul 17, 2018 5.269 5.297 5.089 5.184 739,345 -0.08(-1.43%)
Jul 16, 2018 5.334 5.334 5.137 5.259 1,499,553 -0.05(-0.89%)
Jul 13, 2018 5.306 756,358 +0.04(+0.72%)
Jul 12, 2018 5.372 5.372 5.146 5.269 1,032,908 -0.07(-1.24%)
Jul 11, 2018 5.278 5.429 5.269 5.334 763,588 +0.01(+0.18%)
Jul 10, 2018 5.419 5.476 5.203 5.325 1,728,426 -0.09(-1.74%)
Jul 09, 2018 5.466 5.532 5.382 5.419 1,044,997 -0.04(-0.69%)
Jul 06, 2018 5.787 5.872 5.400 5.457 1,503,604 -0.34(-5.85%)
Jul 05, 2018 5.693 5.810 5.448 5.796 903,176 +0.11(+1.99%)
Jul 03, 2018 5.683 5.683 5.683 0 +0.11(+2.03%)
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.