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 (%)
Dec 31, 2019 3.674 3.971 3.674 3.912 598,207 +0.24(+6.47%)
Dec 30, 2019 3.882 3.882 3.634 3.674 607,370 -0.22(-5.60%)
Dec 27, 2019 4.130 4.130 3.827 3.892 554,483 -0.24(-5.76%)
Dec 26, 2019 4.169 4.209 4.080 4.130 224,130 -0.05(-1.18%)
Dec 24, 2019 4.070 4.209 4.011 4.179 205,495 +0.10(+2.43%)
Dec 23, 2019 4.030 4.179 3.922 4.080 1,535,400 +0.04(+0.98%)
Dec 20, 2019 4.120 4.149 3.971 4.040 3,466,253 -0.03(-0.73%)
Dec 19, 2019 4.268 4.298 4.011 4.070 1,471,982 -0.18(-4.20%)
Dec 18, 2019 4.139 4.308 4.030 4.248 594,902 +0.14(+3.37%)
Dec 17, 2019 3.852 4.110 3.823 4.110 1,841,749 +0.28(+7.24%)
Dec 16, 2019 3.763 3.931 3.763 3.832 499,552 +0.11(+2.93%)
Dec 13, 2019 3.803 3.842 3.669 3.724 407,152 -0.08(-2.08%)
Dec 12, 2019 3.674 3.882 3.654 3.803 503,069 +0.15(+4.07%)
Dec 11, 2019 3.813 3.832 3.624 3.654 430,489 -0.17(-4.40%)
Dec 10, 2019 4.090 4.090 3.803 3.823 785,012 -0.28(-6.76%)
Dec 09, 2019 3.842 4.278 3.803 4.100 1,112,589 +0.25(+6.43%)
Dec 06, 2019 3.872 3.961 3.803 3.852 496,924 +0.03(+0.78%)
Dec 05, 2019 3.793 3.931 3.733 3.823 851,194 +0.07(+1.85%)
Dec 04, 2019 3.664 3.783 3.654 3.753 514,346 +0.14(+3.84%)
Dec 03, 2019 3.525 3.624 3.496 3.615 513,903 +0.02(+0.55%)
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.