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 (%)
Aug 31, 2018 4.798 4.798 4.798 0 +0.10(+2.22%)
Aug 30, 2018 4.941 4.941 4.685 4.694 853,575 -0.22(-4.44%)
Aug 29, 2018 4.931 4.931 4.741 4.912 667,178 +0.00(+0.00%)
Aug 28, 2018 4.884 4.922 4.798 4.912 516,692 +0.03(+0.58%)
Aug 27, 2018 4.950 5.035 4.874 4.884 582,673 -0.07(-1.34%)
Aug 24, 2018 4.903 4.969 4.855 4.950 471,063 +0.09(+1.95%)
Aug 23, 2018 4.931 4.941 4.817 4.855 759,222 -0.10(-2.10%)
Aug 22, 2018 4.874 4.978 4.798 4.960 819,794 +0.09(+1.75%)
Aug 21, 2018 4.978 4.978 4.846 4.874 964,212 -0.07(-1.34%)
Aug 20, 2018 4.789 4.960 4.789 4.941 1,496,606 +0.18(+3.78%)
Aug 17, 2018 4.798 4.827 4.647 4.760 685,134 -0.02(-0.40%)
Aug 16, 2018 4.552 4.798 4.533 4.779 1,395,484 +0.23(+5.00%)
Aug 15, 2018 4.599 4.609 4.419 4.552 700,562 -0.06(-1.23%)
Aug 14, 2018 4.666 4.765 4.609 4.609 1,299,236 -0.02(-0.41%)
Aug 13, 2018 4.675 4.675 4.524 4.628 905,234 -0.07(-1.41%)
Aug 10, 2018 4.778 4.882 4.628 4.694 1,110,148 -0.14(-2.92%)
Aug 09, 2018 4.778 4.873 4.571 4.835 1,044,697 +0.12(+2.60%)
Aug 08, 2018 4.401 4.745 4.383 4.712 2,273,157 +0.32(+7.30%)
Aug 07, 2018 4.269 4.401 4.241 4.392 1,308,082 +0.10(+2.42%)
Aug 06, 2018 4.656 4.656 4.222 4.288 1,663,790 -0.41(-8.82%)
Aug 03, 2018 4.543 4.788 4.543 4.703 1,298,797 +0.14(+3.10%)
Aug 02, 2018 4.703 4.750 4.477 4.562 3,475,432 -0.94(-17.12%)
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.