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 (%)
Oct 31, 2018 4.789 5.917 4.699 5.566 3,233,383 +1.01(+22.04%)
Oct 30, 2018 4.239 4.618 4.239 4.561 1,075,846 +0.31(+7.37%)
Oct 29, 2018 4.116 4.400 4.116 4.248 1,229,976 +0.20(+4.92%)
Oct 26, 2018 4.059 4.149 3.916 4.049 886,446 -0.09(-2.06%)
Oct 25, 2018 4.182 4.267 4.030 4.135 797,026 -0.04(-0.91%)
Oct 24, 2018 4.410 4.523 4.172 4.172 778,139 -0.24(-5.38%)
Oct 23, 2018 4.191 4.457 4.099 4.410 670,171 +0.16(+3.79%)
Oct 22, 2018 4.201 4.410 4.182 4.248 659,134 +0.05(+1.13%)
Oct 19, 2018 4.305 4.400 4.135 4.201 665,309 -0.08(-1.77%)
Oct 18, 2018 4.457 4.504 4.267 4.277 901,033 -0.21(-4.65%)
Oct 17, 2018 4.362 4.533 4.343 4.485 586,890 +0.10(+2.38%)
Oct 16, 2018 4.362 4.381 4.172 4.381 1,005,498 +0.04(+0.87%)
Oct 15, 2018 4.116 4.372 4.116 4.343 1,275,990 +0.23(+5.53%)
Oct 12, 2018 4.021 4.149 3.874 4.116 1,293,709 +0.11(+2.84%)
Oct 11, 2018 4.277 4.296 3.992 4.002 974,801 -0.28(-6.43%)
Oct 10, 2018 4.343 4.485 4.277 4.277 809,758 -0.09(-1.96%)
Oct 09, 2018 4.305 4.428 4.201 4.362 744,303 +0.07(+1.55%)
Oct 08, 2018 4.353 4.457 4.277 4.296 678,124 -0.09(-2.16%)
Oct 05, 2018 4.400 4.419 4.078 4.391 1,692,536 +0.02(+0.43%)
Oct 04, 2018 4.703 4.756 4.343 4.372 1,146,812 -0.36(-7.62%)
Oct 03, 2018 4.666 4.751 4.466 4.732 1,365,548 +0.09(+1.84%)
Oct 02, 2018 4.931 5.125 4.628 4.647 1,275,687 -0.31(-6.31%)
Oct 01, 2018 5.159 5.291 4.941 4.960 808,980 -0.16(-3.15%)
Sep 28, 2018 5.130 5.168 5.026 5.121 605,411 -0.02(-0.37%)
Sep 27, 2018 5.140 5.206 5.069 5.140 922,493 -0.01(-0.18%)
Sep 26, 2018 5.291 5.348 5.121 5.149 652,917 -0.12(-2.34%)
Sep 25, 2018 5.386 5.453 5.235 5.272 703,700 -0.11(-2.11%)
Sep 24, 2018 5.604 5.614 5.187 5.386 886,930 -0.22(-3.89%)
Sep 21, 2018 5.519 5.775 5.500 5.604 2,430,714 +0.09(+1.72%)
Sep 20, 2018 5.424 5.519 5.358 5.510 593,195 +0.12(+2.29%)
Sep 19, 2018 5.282 5.443 5.282 5.386 908,055 +0.12(+2.34%)
Sep 18, 2018 5.083 5.272 5.020 5.263 927,679 +0.15(+2.97%)
Sep 17, 2018 4.836 5.140 4.817 5.111 796,323 +0.25(+5.07%)
Sep 14, 2018 4.865 4.936 4.789 4.865 964,587 -0.02(-0.39%)
Sep 13, 2018 4.922 4.922 4.803 4.884 1,067,232 -0.04(-0.77%)
Sep 12, 2018 5.102 5.159 4.884 4.922 995,714 -0.18(-3.53%)
Sep 11, 2018 5.187 5.225 5.016 5.102 950,737 -0.11(-2.18%)
Sep 10, 2018 5.140 5.282 5.102 5.216 840,285 +0.08(+1.48%)
Sep 07, 2018 5.329 5.329 5.125 5.140 1,270,509 -0.22(-4.07%)
Sep 06, 2018 5.348 5.531 5.282 5.358 1,647,261 -0.01(-0.18%)
Sep 05, 2018 5.282 5.633 5.272 5.367 1,958,214 +0.09(+1.80%)
Sep 04, 2018 5.026 5.566 4.997 5.272 2,763,143 +0.47(+9.88%)
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.