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 (%)
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%)
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.