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 29, 2018 5.523 5.344 5.429 1,053,114 +0.06(+1.05%)
Jun 28, 2018 5.664 5.683 5.174 5.372 1,980,528 -0.30(-5.32%)
Jun 27, 2018 6.022 6.041 5.627 5.674 1,688,357 -0.36(-5.94%)
Jun 26, 2018 6.447 6.461 5.994 6.032 1,209,263 -0.41(-6.30%)
Jun 25, 2018 6.654 6.720 6.370 6.437 779,858 -0.30(-4.48%)
Jun 22, 2018 6.701 6.852 6.607 6.739 1,719,948 +0.07(+0.99%)
Jun 21, 2018 6.758 6.814 6.616 6.673 871,932 -0.10(-1.53%)
Jun 20, 2018 6.701 6.805 6.654 6.776 928,491 +0.09(+1.41%)
Jun 19, 2018 6.409 6.682 6.369 6.682 1,445,895 +0.21(+3.20%)
Jun 18, 2018 6.456 6.687 6.428 6.475 881,715 +0.01(+0.15%)
Jun 15, 2018 6.447 6.447 6.465 1,303,670 +0.02(+0.29%)
Jun 14, 2018 6.371 6.456 6.324 6.447 554,441 +0.09(+1.48%)
Jun 13, 2018 6.418 6.475 6.277 6.352 731,477 -0.07(-1.03%)
Jun 12, 2018 6.447 6.531 6.362 6.418 945,393 -0.03(-0.44%)
Jun 11, 2018 6.220 6.508 6.220 6.447 993,222 +0.22(+3.48%)
Jun 08, 2018 6.192 6.286 6.173 6.230 570,953 +0.05(+0.76%)
Jun 07, 2018 6.051 6.202 6.051 6.183 546,541 +0.14(+2.34%)
Jun 06, 2018 6.088 5.872 6.041 726,890 +0.08(+1.26%)
Jun 05, 2018 5.919 6.098 5.891 5.966 1,191,165 +0.02(+0.32%)
Jun 04, 2018 5.891 5.975 5.792 5.947 1,750,737 +0.10(+1.77%)
Jun 01, 2018 5.938 6.046 5.834 5.843 1,452,060 -0.04(-0.64%)
May 31, 2018 6.107 6.136 5.862 5.881 1,408,329 -0.21(-3.41%)
May 30, 2018 6.088 6.220 6.051 6.088 1,022,526 +0.06(+0.94%)
May 29, 2018 5.957 6.117 5.919 6.032 844,152 +0.03(+0.47%)
May 25, 2018 6.004 6.004 6.004 0 +0.01(+0.16%)
May 24, 2018 6.032 6.041 5.872 5.994 717,344 -0.06(-0.93%)
May 23, 2018 6.305 6.305 5.957 6.051 1,312,346 -0.25(-4.04%)
May 22, 2018 6.381 6.484 6.305 6.305 1,291,221 -0.08(-1.18%)
May 21, 2018 6.418 6.456 6.352 6.381 609,143 +0.00(+0.00%)
May 18, 2018 6.277 6.437 6.258 6.381 1,192,569 +0.13(+2.11%)
May 17, 2018 6.107 6.268 6.107 6.249 1,018,746 +0.15(+2.47%)
May 16, 2018 5.975 6.197 5.919 6.098 1,109,633 +0.12(+2.05%)
May 15, 2018 6.126 6.164 5.924 5.975 1,207,395 -0.19(-3.06%)
May 14, 2018 6.173 6.333 6.136 6.164 1,061,432 -0.01(-0.15%)
May 11, 2018 6.164 6.196 5.906 6.173 1,353,346 +0.01(+0.15%)
May 10, 2018 6.201 6.229 5.961 6.164 1,157,281 -0.05(-0.74%)
May 09, 2018 6.201 6.284 6.136 6.210 1,448,851 +0.01(+0.15%)
May 08, 2018 6.229 6.459 6.035 6.201 2,862,961 +0.12(+1.97%)
May 07, 2018 6.081 6.109 5.878 6.081 2,107,088 +0.01(+0.15%)
May 04, 2018 6.238 6.293 5.952 6.072 2,249,708 -0.20(-3.24%)
May 03, 2018 6.727 6.847 6.275 6.275 1,763,642 -0.51(-7.48%)
May 02, 2018 7.511 7.530 6.653 6.782 2,650,240 -0.96(-12.40%)
May 01, 2018 7.751 7.825 7.521 7.742 723,640 -0.06(-0.71%)
Apr 30, 2018 8.130 8.166 7.788 7.797 777,587 -0.32(-3.98%)
Apr 27, 2018 8.305 8.333 8.111 8.120 492,589 -0.16(-1.90%)
Apr 26, 2018 8.609 8.642 8.226 8.277 767,822 -0.28(-3.24%)
Apr 25, 2018 8.480 8.600 8.406 8.554 787,970 +0.05(+0.54%)
Apr 24, 2018 8.582 8.702 8.471 8.508 882,415 -0.03(-0.32%)
Apr 23, 2018 8.572 8.628 8.453 8.536 657,690 -0.03(-0.32%)
Apr 20, 2018 8.656 8.720 8.536 8.563 434,753 -0.09(-1.07%)
Apr 19, 2018 8.656 8.729 8.499 8.656 505,105 -0.03(-0.32%)
Apr 18, 2018 8.591 8.822 8.572 8.683 686,856 +0.09(+1.07%)
Apr 17, 2018 8.443 8.665 8.416 8.591 801,830 +0.23(+2.76%)
Apr 16, 2018 8.314 8.462 8.213 8.360 799,311 +0.15(+1.80%)
Apr 13, 2018 8.286 8.342 8.166 8.213 637,673 -0.07(-0.89%)
Apr 12, 2018 8.286 8.351 8.166 8.286 671,652 +0.06(+0.67%)
Apr 11, 2018 8.074 8.286 8.074 8.231 583,646 +0.10(+1.25%)
Apr 10, 2018 8.037 8.268 7.945 8.130 724,046 +0.24(+3.04%)
Apr 09, 2018 8.046 8.111 7.880 7.890 555,149 -0.06(-0.81%)
Apr 06, 2018 7.880 8.176 7.880 7.954 694,627 -0.02(-0.23%)
Apr 05, 2018 8.046 8.065 7.811 7.973 526,802 -0.01(-0.12%)
Apr 04, 2018 7.382 8.000 7.336 7.982 1,456,921 +0.45(+6.00%)
Apr 03, 2018 7.530 7.668 7.433 7.530 2,040,946 +0.07(+0.99%)
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.