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

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.878 4.993 4.812 4.859 508,649 -0.04(-0.78%)
Jan 30, 2019 4.869 4.964 4.755 4.898 467,621 +0.05(+0.98%)
Jan 29, 2019 4.917 5.021 4.793 4.850 823,483 -0.07(-1.36%)
Jan 28, 2019 4.716 5.002 4.688 4.917 510,562 +0.14(+2.99%)
Jan 25, 2019 4.736 4.945 4.726 4.774 525,384 +0.10(+2.04%)
Jan 24, 2019 4.659 4.736 4.574 4.678 377,158 +0.03(+0.61%)
Jan 23, 2019 4.736 4.898 4.621 4.650 827,667 -0.06(-1.21%)
Jan 22, 2019 4.669 4.869 4.612 4.707 934,260 -0.01(-0.20%)
Jan 18, 2019 4.793 4.859 4.678 4.716 692,152 -0.06(-1.20%)
Jan 17, 2019 4.726 4.898 4.697 4.774 969,354 +0.01(+0.20%)
Jan 16, 2019 4.850 5.031 4.707 4.764 873,637 -0.06(-1.19%)
Jan 15, 2019 4.945 5.002 4.745 4.821 735,869 -0.13(-2.69%)
Jan 14, 2019 4.888 5.136 4.798 4.955 867,548 +0.01(+0.19%)
Jan 11, 2019 4.859 5.079 4.783 4.945 712,092 +0.05(+0.97%)
Jan 10, 2019 4.726 4.907 4.659 4.898 994,895 +0.12(+2.59%)
Jan 09, 2019 4.431 4.783 4.364 4.774 844,010 +0.38(+8.68%)
Jan 08, 2019 4.402 4.497 4.202 4.393 1,094,915 +0.14(+3.36%)
Jan 07, 2019 4.088 4.345 4.021 4.250 1,033,948 +0.13(+3.24%)
Jan 04, 2019 3.916 4.164 3.888 4.116 896,806 +0.27(+6.93%)
Jan 03, 2019 4.030 4.050 3.764 3.849 1,492,941 -0.22(-5.39%)
Jan 02, 2019 3.726 4.078 3.659 4.069 1,121,691 +0.30(+7.83%)
Dec 31, 2018 3.487 3.792 3.449 3.773 1,841,365 +0.32(+9.39%)
Dec 28, 2018 3.554 3.626 3.363 3.449 1,185,526 -0.12(-3.47%)
Dec 27, 2018 3.459 3.573 3.325 3.573 1,615,016 +0.04(+1.08%)
Dec 26, 2018 3.506 3.587 3.383 3.535 1,050,778 +0.03(+0.82%)
Dec 24, 2018 3.640 3.640 3.506 3.506 781,150 -0.13(-3.66%)
Dec 21, 2018 3.973 3.973 3.611 3.640 3,016,187 -0.30(-7.51%)
Dec 20, 2018 4.211 4.211 3.897 3.935 848,499 -0.28(-6.56%)
Dec 19, 2018 4.488 4.555 4.154 4.211 856,343 -0.30(-6.75%)
Dec 18, 2018 4.412 4.631 4.412 4.516 901,113 +0.15(+3.49%)
Dec 17, 2018 4.593 4.621 4.354 4.364 1,325,534 -0.23(-4.98%)
Dec 14, 2018 4.707 4.840 4.574 4.593 529,792 -0.16(-3.41%)
Dec 13, 2018 4.859 4.888 4.669 4.755 981,361 -0.10(-2.16%)
Dec 12, 2018 4.859 4.974 4.716 4.859 1,137,461 +0.08(+1.59%)
Dec 11, 2018 5.050 5.136 4.736 4.783 707,283 -0.17(-3.46%)
Dec 10, 2018 5.202 5.202 4.859 4.955 809,804 -0.26(-4.94%)
Dec 07, 2018 5.441 5.622 5.145 5.212 623,514 -0.24(-4.37%)
Dec 06, 2018 5.517 5.564 5.279 5.450 1,042,011 -0.14(-2.56%)
Dec 04, 2018 5.927 5.955 5.574 5.593 743,368 -0.39(-6.53%)
Dec 03, 2018 6.098 6.184 5.841 5.984 756,282 -0.05(-0.79%)
Nov 30, 2018 5.917 6.074 5.888 6.031 643,559 +0.08(+1.28%)
Nov 29, 2018 6.098 6.190 5.927 5.955 523,330 -0.18(-2.95%)
Nov 28, 2018 5.965 6.241 5.946 6.136 1,047,339 +0.19(+3.21%)
Nov 27, 2018 5.812 5.965 5.765 5.946 395,773 +0.10(+1.79%)
Nov 26, 2018 5.850 6.012 5.707 5.841 588,227 +0.10(+1.66%)
Nov 23, 2018 5.679 5.879 5.679 5.746 214,939 +0.03(+0.50%)
Nov 21, 2018 5.717 5.717 5.717 0 +0.12(+2.21%)
Nov 20, 2018 5.860 5.917 5.574 5.593 708,397 -0.35(-5.93%)
Nov 19, 2018 6.003 6.231 5.936 5.946 658,575 -0.09(-1.42%)
Nov 16, 2018 6.069 6.141 5.927 6.031 533,990 -0.09(-1.40%)
Nov 15, 2018 6.060 6.203 5.888 6.117 998,084 +0.02(+0.31%)
Nov 14, 2018 6.050 6.227 6.012 6.098 1,172,503 +0.13(+2.24%)
Nov 13, 2018 5.927 6.189 5.927 5.965 1,189,574 +0.07(+1.13%)
Nov 12, 2018 5.927 6.154 5.879 5.898 978,634 -0.03(-0.48%)
Nov 09, 2018 6.135 6.244 5.889 5.927 827,392 -0.20(-3.25%)
Nov 08, 2018 6.154 6.216 5.955 6.126 735,006 -0.03(-0.46%)
Nov 07, 2018 6.126 6.202 5.965 6.154 751,261 +0.04(+0.62%)
Nov 06, 2018 6.078 6.335 5.965 6.116 1,216,856 +0.02(+0.31%)
Nov 05, 2018 6.060 6.278 5.936 6.097 2,004,897 -0.01(-0.16%)
Nov 02, 2018 5.785 6.406 5.785 6.107 2,071,432 +0.30(+5.23%)
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.