Skip to main content
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 (%)
Nov 30, 2017 8.188 8.513 8.106 8.486 1,413,248 +0.33(+4.10%)
Nov 29, 2017 7.817 8.161 7.790 8.151 789,963 +0.33(+4.28%)
Nov 28, 2017 7.727 7.894 7.618 7.817 988,013 +0.15(+2.00%)
Nov 27, 2017 7.546 7.727 7.546 7.663 656,901 +0.11(+1.44%)
Nov 24, 2017 7.609 7.609 7.500 7.555 319,890 -0.01(-0.12%)
Nov 22, 2017 7.447 7.618 7.445 7.564 658,418 +0.16(+2.20%)
Nov 21, 2017 7.374 7.636 7.356 7.401 837,553 +0.07(+0.99%)
Nov 20, 2017 7.166 7.338 7.139 7.329 824,106 +0.15(+2.14%)
Nov 17, 2017 6.977 7.212 6.977 7.175 661,269 +0.14(+2.06%)
Nov 16, 2017 6.706 7.049 6.706 7.031 852,521 +0.42(+6.28%)
Nov 15, 2017 6.733 6.877 6.462 6.615 1,322,715 -0.24(-3.56%)
Nov 14, 2017 6.823 6.913 6.751 6.859 1,039,763 -0.04(-0.52%)
Nov 13, 2017 7.197 7.206 6.842 6.895 953,708 -0.36(-5.01%)
Nov 10, 2017 7.241 7.383 7.233 7.259 932,533 +0.01(+0.12%)
Nov 09, 2017 7.170 7.419 7.139 7.250 1,031,019 +0.01(+0.12%)
Nov 08, 2017 7.055 7.357 6.647 7.241 1,643,100 +0.15(+2.13%)
Nov 07, 2017 7.286 7.295 6.973 7.091 1,458,685 -0.20(-2.68%)
Nov 06, 2017 7.623 7.623 7.277 7.286 932,710 -0.34(-4.42%)
Nov 03, 2017 7.756 7.765 7.579 7.623 908,963 -0.12(-1.60%)
Nov 02, 2017 7.809 7.876 7.605 7.747 1,451,367 -0.08(-1.02%)
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.