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 (%)
Feb 25, 2022 10.84 0 +0.00(+0.00%)
Feb 24, 2022 10.84 10.85 10.83 10.84 2,207,331 +0.01(+0.09%)
Feb 23, 2022 10.83 10.85 10.83 10.83 1,106,724 +0.01(+0.09%)
Feb 22, 2022 10.81 10.85 10.81 10.82 3,203,050 +0.01(+0.09%)
Feb 18, 2022 10.81 0 +0.06(+0.56%)
Feb 17, 2022 10.77 10.79 10.74 10.75 2,137,334 -0.03(-0.28%)
Feb 16, 2022 10.76 10.79 10.75 10.78 2,040,534 +0.00(+0.00%)
Feb 15, 2022 10.77 10.79 10.75 10.78 1,278,134 +0.02(+0.19%)
Feb 14, 2022 10.75 10.79 10.74 10.76 1,534,783 +0.01(+0.09%)
Feb 11, 2022 10.75 10.79 10.72 10.75 2,471,797 -0.01(-0.09%)
Feb 10, 2022 10.73 10.81 10.72 10.76 2,347,058 +0.00(+0.00%)
Feb 09, 2022 10.74 10.80 10.71 10.76 934,626 +0.01(+0.09%)
Feb 08, 2022 10.69 10.82 10.69 10.75 1,477,136 +0.04(+0.37%)
Feb 07, 2022 10.73 10.76 10.69 10.71 971,574 +0.01(+0.09%)
Feb 04, 2022 10.68 10.76 10.67 10.70 2,255,850 +0.00(+0.00%)
Feb 03, 2022 10.68 10.65 10.70 3,519,119 +0.01(+0.09%)
Feb 02, 2022 10.72 10.75 10.65 10.69 7,193,415 -0.47(-4.21%)
Feb 01, 2022 11.04 11.16 10.99 11.16 875,573 +0.14(+1.27%)
Jan 31, 2022 11.00 11.02 11.02 429,272 +0.01(+0.09%)
Jan 28, 2022 10.90 11.03 10.87 11.01 743,280 +0.08(+0.73%)
Jan 27, 2022 10.93 11.03 10.84 10.93 1,619,856 -0.03(-0.27%)
Jan 26, 2022 11.04 11.04 10.89 10.96 895,567 +0.02(+0.18%)
Jan 25, 2022 10.96 11.03 10.90 10.94 1,675,578 -0.13(-1.17%)
Jan 24, 2022 11.02 11.15 10.91 11.07 2,128,744 +0.05(+0.45%)
Jan 21, 2022 11.02 11.25 11.02 11.02 2,248,749 -0.08(-0.72%)
Jan 20, 2022 11.00 11.32 10.86 11.10 4,343,113 +0.49(+4.62%)
Jan 19, 2022 10.46 10.65 10.39 10.61 1,496,935 +0.16(+1.53%)
Jan 18, 2022 11.14 11.14 10.21 10.45 5,876,641 -0.78(-6.95%)
Jan 14, 2022 11.23 0 -0.03(-0.27%)
Jan 13, 2022 11.26 11.33 11.25 11.26 2,254,931 +0.01(+0.09%)
Jan 12, 2022 11.21 11.31 11.18 11.25 1,230,399 +0.00(+0.00%)
Jan 11, 2022 11.16 11.28 11.15 11.25 895,668 +0.07(+0.63%)
Jan 10, 2022 11.16 11.22 11.14 11.18 800,233 -0.03(-0.27%)
Jan 07, 2022 11.20 11.27 11.17 11.21 717,600 +0.01(+0.09%)
Jan 06, 2022 11.16 11.22 11.15 11.20 2,780,688 +0.02(+0.18%)
Jan 05, 2022 11.16 11.23 11.16 11.18 876,713 +0.02(+0.18%)
Jan 04, 2022 11.20 11.28 11.15 11.16 1,100,929 -0.02(-0.18%)
Jan 03, 2022 11.26 11.31 11.14 11.18 1,225,088 -0.08(-0.71%)
Dec 31, 2021 11.20 11.28 11.13 11.26 840,941 +0.00(+0.00%)
Dec 30, 2021 11.18 11.28 11.12 11.26 5,303,896 +0.59(+5.53%)
Dec 29, 2021 10.64 10.72 10.63 10.67 1,310,738 +0.04(+0.38%)
Dec 28, 2021 10.64 10.64 10.61 10.63 4,911,533 -0.09(-0.84%)
Dec 27, 2021 10.75 10.75 10.71 10.72 716,939 -0.01(-0.09%)
Dec 23, 2021 10.72 10.76 10.71 10.73 1,150,307 +0.01(+0.09%)
Dec 22, 2021 10.71 10.75 10.70 10.72 941,404 -0.01(-0.09%)
Dec 21, 2021 10.73 10.78 10.71 10.73 1,322,217 +0.02(+0.19%)
Dec 20, 2021 10.69 10.74 10.68 10.71 1,540,798 -0.01(-0.09%)
Dec 17, 2021 10.68 10.76 10.68 10.72 2,856,758 +0.02(+0.19%)
Dec 16, 2021 10.70 10.73 10.67 10.70 4,633,992 +0.00(+0.00%)
Dec 15, 2021 10.75 10.80 10.68 10.70 4,107,333 -0.31(-2.82%)
Dec 14, 2021 11.11 11.14 10.89 11.01 1,567,497 -0.06(-0.54%)
Dec 13, 2021 11.12 11.14 11.05 11.07 1,311,344 -0.05(-0.45%)
Dec 10, 2021 11.07 11.15 11.05 11.12 1,342,460 +0.37(+3.44%)
Dec 09, 2021 10.38 10.79 10.28 10.75 2,316,788 +0.30(+2.87%)
Dec 08, 2021 10.52 10.57 10.28 10.45 561,371 -0.07(-0.67%)
Dec 07, 2021 10.47 10.59 10.44 10.52 1,052,582 +0.07(+0.67%)
Dec 06, 2021 10.65 10.68 10.43 10.45 1,125,717 -0.28(-2.61%)
Dec 03, 2021 10.63 10.73 10.43 10.73 1,225,484 +0.10(+0.94%)
Dec 02, 2021 10.35 10.68 10.35 10.63 930,701 +0.28(+2.71%)
Dec 01, 2021 10.60 10.83 10.35 10.35 2,650,852 -0.21(-1.99%)
Nov 30, 2021 10.51 10.62 10.41 10.56 2,063,119 +0.34(+3.33%)
Nov 29, 2021 10.20 10.35 10.15 10.22 3,869,965 +0.93(+10.01%)
Nov 26, 2021 9.150 9.290 9.070 9.290 682,796 +0.03(+0.32%)
Nov 24, 2021 9.290 9.320 9.230 9.260 628,478 -0.05(-0.54%)
Nov 23, 2021 9.210 9.330 9.200 9.310 721,991 +0.08(+0.87%)
Nov 22, 2021 9.290 9.340 9.168 9.230 613,442 -0.02(-0.22%)
Nov 19, 2021 9.220 9.400 9.150 9.250 477,878 -0.08(-0.86%)
Nov 18, 2021 9.230 9.340 9.070 9.330 664,197 +0.12(+1.30%)
Nov 17, 2021 9.150 9.280 9.150 9.210 749,742 -0.01(-0.11%)
Nov 16, 2021 9.150 9.250 9.150 9.220 3,123,276 +0.04(+0.44%)
Nov 15, 2021 9.160 9.200 9.070 9.180 664,299 +0.06(+0.66%)
Nov 12, 2021 9.130 9.240 9.080 9.120 590,765 +0.01(+0.11%)
Nov 11, 2021 9.060 9.250 9.050 9.110 364,189 +0.01(+0.11%)
Nov 10, 2021 9.090 9.100 778,142 -0.01(-0.11%)
Nov 09, 2021 9.100 9.270 9.060 9.110 1,923,735 -0.04(-0.44%)
Nov 08, 2021 9.290 9.340 9.120 9.150 7,439,181 -0.02(-0.22%)
Nov 05, 2021 9.100 9.390 9.060 9.170 3,335,530 +0.15(+1.66%)
Nov 04, 2021 8.970 9.120 8.890 9.020 3,129,449 -0.09(-0.99%)
Nov 03, 2021 9.070 9.200 8.880 9.110 33,223,564 +2.51(+38.03%)
Nov 02, 2021 6.500 6.630 6.340 6.600 479,581 +0.09(+1.38%)
Nov 01, 2021 6.400 6.645 6.520 6.510 594,576 +0.11(+1.72%)
Oct 29, 2021 6.490 6.530 6.340 6.400 459,452 -0.04(-0.62%)
Oct 28, 2021 6.580 6.720 6.390 6.440 542,715 -0.11(-1.68%)
Oct 27, 2021 6.530 6.609 6.420 6.550 677,606 -0.05(-0.76%)
Oct 26, 2021 6.610 6.600 673,612 +0.02(+0.30%)
Oct 25, 2021 6.530 6.610 6.320 6.580 538,033 +0.08(+1.23%)
Oct 22, 2021 6.430 6.550 6.400 6.500 645,511 +0.00(+0.00%)
Oct 21, 2021 6.290 6.510 6.210 6.500 900,871 +0.16(+2.52%)
Oct 20, 2021 6.350 6.500 6.300 6.340 487,299 -0.05(-0.78%)
Oct 19, 2021 6.570 6.570 6.270 6.390 1,000,110 -0.15(-2.29%)
Oct 18, 2021 6.510 6.550 6.370 6.540 848,788 -0.01(-0.15%)
Oct 15, 2021 6.640 6.650 6.416 6.550 1,276,934 +0.08(+1.24%)
Oct 14, 2021 6.550 6.650 6.240 6.470 1,668,368 +0.05(+0.78%)
Oct 13, 2021 6.570 6.600 6.245 6.420 4,192,157 -0.15(-2.28%)
Oct 12, 2021 6.210 7.050 6.130 6.570 32,676,118 +1.64(+33.27%)
Oct 11, 2021 5.150 5.150 4.850 4.930 1,098,892 -0.20(-3.90%)
Oct 08, 2021 5.410 5.440 5.050 5.130 615,494 -0.29(-5.35%)
Oct 07, 2021 5.360 5.450 5.331 5.420 259,306 +0.11(+2.07%)
Oct 06, 2021 5.620 5.620 5.230 5.310 442,520 -0.31(-5.52%)
Oct 05, 2021 5.530 5.630 5.340 5.620 597,943 +0.15(+2.74%)
Oct 04, 2021 5.360 5.670 5.341 5.470 765,066 +0.08(+1.48%)
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.