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 (%)
Mar 31, 2017 10.11 10.51 10.11 10.47 1,581,267 +0.31(+3.06%)
Mar 30, 2017 10.13 10.27 9.935 10.16 1,307,499 -0.10(-1.01%)
Mar 29, 2017 10.05 10.48 10.00 10.26 1,427,821 +0.26(+2.59%)
Mar 28, 2017 9.788 10.02 9.535 10.00 2,365,243 +0.19(+1.94%)
Mar 27, 2017 10.08 10.10 9.702 9.814 1,891,657 -0.32(-3.16%)
Mar 24, 2017 10.24 10.37 10.11 10.13 1,197,254 -0.03(-0.34%)
Mar 23, 2017 9.978 10.29 9.978 10.17 2,008,095 +0.13(+1.29%)
Mar 22, 2017 10.54 10.54 9.883 10.04 2,215,186 -0.53(-4.99%)
Mar 21, 2017 11.16 11.20 10.56 10.57 1,608,953 -0.51(-4.61%)
Mar 20, 2017 11.83 11.89 11.04 11.08 1,470,685 -0.73(-6.15%)
Mar 17, 2017 11.72 11.98 11.68 11.80 4,886,286 +0.08(+0.66%)
Mar 16, 2017 11.87 11.93 11.49 11.73 2,060,148 -0.16(-1.38%)
Mar 15, 2017 11.85 11.98 11.63 11.89 1,296,470 +0.08(+0.66%)
Mar 14, 2017 11.66 11.92 11.36 11.81 1,927,929 +0.10(+0.81%)
Mar 13, 2017 12.19 12.40 11.68 11.72 2,354,614 -0.51(-4.17%)
Mar 10, 2017 12.70 12.82 12.11 12.23 1,784,700 -0.35(-2.82%)
Mar 09, 2017 12.88 12.88 12.44 12.58 1,756,317 -0.28(-2.15%)
Mar 08, 2017 12.89 13.29 12.80 12.86 1,969,606 +0.00(+0.00%)
Mar 07, 2017 13.37 13.40 12.81 12.86 2,348,028 -0.46(-3.44%)
Mar 06, 2017 15.04 15.05 13.31 13.32 3,635,207 -1.84(-12.15%)
Mar 03, 2017 15.35 15.61 15.06 15.16 1,665,954 -0.16(-1.07%)
Mar 02, 2017 14.89 15.53 14.86 15.32 3,121,317 +0.39(+2.61%)
Mar 01, 2017 14.59 15.19 14.56 14.93 3,920,975 +0.43(+2.98%)
Feb 28, 2017 15.99 16.01 14.31 14.50 3,383,873 -1.15(-7.35%)
Feb 27, 2017 15.59 15.81 15.54 15.65 1,458,989 -0.03(-0.17%)
Feb 24, 2017 15.73 15.75 15.14 15.68 1,295,174 -0.12(-0.77%)
Feb 23, 2017 15.54 15.87 15.45 15.80 1,385,196 +0.26(+1.67%)
Feb 22, 2017 15.78 15.78 15.32 15.54 1,331,078 -0.27(-1.70%)
Feb 21, 2017 15.21 15.82 15.13 15.81 1,117,655 +0.61(+3.98%)
Feb 17, 2017 15.20 15.20 15.20 0 +0.07(+0.46%)
Feb 16, 2017 15.01 15.13 14.86 15.13 793,837 +0.13(+0.86%)
Feb 15, 2017 15.50 15.56 14.99 15.00 1,121,285 -0.53(-3.40%)
Feb 14, 2017 15.43 15.59 15.36 15.53 753,156 +0.03(+0.17%)
Feb 13, 2017 15.46 15.52 15.24 15.50 672,684 +0.22(+1.47%)
Feb 10, 2017 15.43 15.54 15.24 15.28 1,279,447 -0.18(-1.17%)
Feb 09, 2017 15.03 15.55 15.09 15.46 1,307,137 +0.43(+2.85%)
Feb 08, 2017 14.89 15.04 14.57 15.03 939,374 +0.10(+0.69%)
Feb 07, 2017 14.86 15.01 14.82 14.93 874,706 +0.05(+0.35%)
Feb 06, 2017 14.77 14.88 14.57 14.88 871,568 +0.08(+0.52%)
Feb 03, 2017 14.36 14.82 14.34 14.80 1,045,186 +0.50(+3.48%)
Feb 02, 2017 14.40 14.48 14.22 14.30 604,772 -0.17(-1.19%)
Feb 01, 2017 14.72 14.92 14.31 14.47 1,125,948 -0.24(-1.63%)
Jan 31, 2017 14.44 14.76 14.28 14.71 832,282 +0.24(+1.66%)
Jan 30, 2017 14.75 14.83 14.29 14.47 716,870 -0.40(-2.71%)
Jan 27, 2017 14.94 14.94 14.67 14.88 523,006 -0.02(-0.12%)
Jan 26, 2017 15.00 15.01 14.74 14.89 674,351 -0.06(-0.40%)
Jan 25, 2017 14.67 14.99 14.67 14.95 714,853 +0.32(+2.17%)
Jan 24, 2017 14.16 14.70 14.11 14.64 953,833 +0.50(+3.52%)
Jan 23, 2017 14.16 14.23 14.09 14.14 537,616 -0.09(-0.66%)
Jan 20, 2017 14.34 14.40 14.17 14.23 905,256 -0.03(-0.18%)
Jan 19, 2017 14.92 14.99 14.22 14.26 1,207,033 -0.61(-4.10%)
Jan 18, 2017 15.10 15.10 14.83 14.87 876,546 -0.19(-1.25%)
Jan 17, 2017 14.72 15.11 14.67 15.06 1,148,936 +0.22(+1.50%)
Jan 13, 2017 14.83 14.83 14.83 0 +0.19(+1.29%)
Jan 12, 2017 14.69 14.74 14.49 14.64 670,922 -0.11(-0.76%)
Jan 11, 2017 14.48 14.79 14.40 14.76 782,165 +0.25(+1.72%)
Jan 10, 2017 14.82 14.82 14.47 14.51 1,471,517 -0.23(-1.57%)
Jan 09, 2017 14.58 14.80 14.40 14.74 1,609,928 +0.13(+0.88%)
Jan 06, 2017 14.73 14.79 14.31 14.61 1,482,991 -0.12(-0.82%)
Jan 05, 2017 14.78 14.88 14.59 14.73 2,136,326 -0.10(-0.69%)
Jan 04, 2017 14.61 14.92 14.58 14.83 2,023,794 +0.27(+1.89%)
Jan 03, 2017 14.10 14.57 14.00 14.56 1,581,838 +0.56(+3.98%)
Dec 30, 2016 14.00 14.00 14.00 0 +0.10(+0.74%)
Dec 29, 2016 13.80 13.95 13.75 13.90 937,917 +0.09(+0.62%)
Dec 28, 2016 13.93 14.01 13.73 13.81 804,114 -0.13(-0.92%)
Dec 27, 2016 13.91 14.11 13.82 13.94 729,675 -0.01(-0.06%)
Dec 23, 2016 13.95 13.95 13.95 0 +0.05(+0.37%)
Dec 22, 2016 14.52 14.52 13.85 13.90 1,035,021 -0.59(-4.08%)
Dec 21, 2016 14.57 14.65 14.33 14.49 895,408 -0.11(-0.76%)
Dec 20, 2016 15.11 15.17 14.55 14.60 1,227,518 -0.50(-3.30%)
Dec 19, 2016 14.58 15.24 14.41 15.10 1,533,761 +0.57(+3.96%)
Dec 16, 2016 14.19 14.53 14.18 14.52 3,271,436 +0.36(+2.54%)
Dec 15, 2016 14.24 14.35 14.16 14.16 682,302 -0.03(-0.24%)
Dec 14, 2016 14.33 14.52 14.20 14.20 1,219,158 -0.18(-1.25%)
Dec 13, 2016 14.46 14.57 14.16 14.38 1,324,210 -0.04(-0.30%)
Dec 12, 2016 14.82 14.92 14.41 14.42 1,613,848 -0.50(-3.34%)
Dec 09, 2016 14.66 14.97 14.62 14.92 875,557 +0.27(+1.87%)
Dec 08, 2016 14.37 14.70 14.21 14.64 1,038,467 +0.33(+2.34%)
Dec 07, 2016 13.96 14.34 13.89 14.31 1,237,060 +0.41(+2.96%)
Dec 06, 2016 13.81 13.97 13.73 13.90 1,386,636 +0.07(+0.50%)
Dec 05, 2016 13.52 13.97 13.50 13.83 1,275,296 +0.36(+2.68%)
Dec 02, 2016 14.06 14.13 13.43 13.47 1,494,512 -0.56(-3.98%)
Dec 01, 2016 14.94 14.99 13.98 14.03 1,572,229 -0.89(-5.98%)
Nov 30, 2016 15.13 15.17 14.73 14.92 1,856,467 -0.09(-0.57%)
Nov 29, 2016 14.94 15.08 14.76 15.00 1,517,607 +0.11(+0.75%)
Nov 28, 2016 15.18 15.35 14.84 14.89 1,505,389 -0.34(-2.25%)
Nov 25, 2016 15.30 15.38 15.12 15.24 689,316 +0.02(+0.11%)
Nov 23, 2016 15.22 15.22 15.22 0 -0.01(-0.06%)
Nov 22, 2016 15.27 15.32 14.98 15.23 1,123,537 -0.03(-0.17%)
Nov 21, 2016 15.12 15.32 15.00 15.25 1,066,669 +0.18(+1.20%)
Nov 18, 2016 15.23 15.30 14.93 15.07 1,848,129 -0.21(-1.40%)
Nov 17, 2016 15.06 15.33 15.01 15.29 1,607,823 +0.23(+1.54%)
Nov 16, 2016 14.93 15.10 14.80 15.06 1,989,718 +0.13(+0.86%)
Nov 15, 2016 14.67 14.95 14.53 14.93 1,889,014 +0.19(+1.28%)
Nov 14, 2016 14.60 14.95 14.60 14.74 1,842,865 +0.16(+1.12%)
Nov 11, 2016 14.32 14.64 14.28 14.58 2,099,757 +0.21(+1.49%)
Nov 10, 2016 14.10 14.46 13.97 14.36 1,922,725 +0.41(+2.95%)
Nov 09, 2016 13.66 14.03 13.64 13.95 1,532,434 +0.04(+0.31%)
Nov 08, 2016 14.00 14.12 13.83 13.91 1,504,461 -0.12(-0.85%)
Nov 07, 2016 14.00 14.32 13.92 14.03 1,708,339 +0.25(+1.79%)
Nov 04, 2016 13.82 14.03 13.69 13.78 2,736,033 -0.04(-0.31%)
Nov 03, 2016 14.46 14.88 13.73 13.82 3,796,319 -1.05(-7.04%)
Nov 02, 2016 15.14 15.15 14.79 14.87 2,294,594 -0.23(-1.52%)
Nov 01, 2016 15.06 15.23 14.80 15.10 2,535,146 +0.00(+0.00%)
Oct 31, 2016 15.38 15.40 14.92 15.10 4,475,964 -0.26(-1.66%)
Oct 28, 2016 15.28 15.59 15.28 15.35 3,445,535 +0.05(+0.33%)
Oct 27, 2016 16.08 16.08 15.23 15.30 3,567,584 -0.69(-4.31%)
Oct 26, 2016 16.10 16.19 15.95 15.99 1,794,069 -0.24(-1.47%)
Oct 25, 2016 16.19 16.50 16.02 16.23 2,863,287 +0.07(+0.42%)
Oct 24, 2016 16.42 16.50 16.07 16.16 1,291,069 -0.15(-0.94%)
Oct 21, 2016 16.22 16.33 16.02 16.31 1,976,752 -0.05(-0.31%)
Oct 20, 2016 16.46 16.46 16.16 16.36 1,832,766 -0.13(-0.77%)
Oct 19, 2016 16.59 16.76 16.48 16.49 2,287,746 -0.11(-0.67%)
Oct 18, 2016 16.79 16.81 16.59 16.60 1,344,990 -0.12(-0.71%)
Oct 17, 2016 16.82 16.83 16.59 16.72 1,421,393 -0.13(-0.76%)
Oct 14, 2016 17.35 17.39 16.72 16.85 2,437,686 -0.33(-1.93%)
Oct 13, 2016 17.10 17.28 16.85 17.18 1,556,596 -0.09(-0.49%)
Oct 12, 2016 17.18 17.47 17.11 17.27 1,569,066 +0.07(+0.40%)
Oct 11, 2016 17.42 17.50 17.06 17.20 2,169,895 -0.25(-1.41%)
Oct 10, 2016 17.70 17.80 17.38 17.45 2,087,550 -0.16(-0.92%)
Oct 07, 2016 18.98 19.01 17.27 17.61 5,155,526 -1.39(-7.30%)
Oct 06, 2016 19.13 19.29 18.88 18.99 2,302,464 -0.12(-0.62%)
Oct 05, 2016 20.11 20.11 18.73 19.11 3,915,306 -0.92(-4.59%)
Oct 04, 2016 20.23 20.96 19.98 20.03 2,513,736 -0.22(-1.09%)
Oct 03, 2016 19.27 20.73 19.27 20.25 4,863,234 +6.88(+51.46%)
Sep 30, 2016 13.29 13.46 13.29 13.37 5,245,098 +0.11(+0.83%)
Sep 29, 2016 13.71 13.74 13.25 13.26 4,893,244 -0.44(-3.23%)
Sep 28, 2016 13.65 13.80 13.63 13.70 3,941,961 +0.05(+0.37%)
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.