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 29, 2019 4.559 4.597 4.444 4.520 397,938 +0.01(+0.21%)
Mar 28, 2019 4.434 4.606 4.434 4.511 624,517 +0.08(+1.73%)
Mar 27, 2019 4.329 4.492 4.319 4.434 987,856 +0.11(+2.43%)
Mar 26, 2019 4.357 4.439 4.319 4.329 705,354 +0.02(+0.44%)
Mar 25, 2019 4.329 4.405 4.195 4.310 610,884 -0.01(-0.22%)
Mar 22, 2019 4.568 4.606 4.271 4.319 692,919 -0.28(-6.04%)
Mar 21, 2019 4.606 4.760 4.578 4.597 948,441 -0.01(-0.21%)
Mar 20, 2019 4.674 4.702 4.583 4.606 552,857 -0.09(-1.84%)
Mar 19, 2019 4.846 4.865 4.683 4.693 425,926 -0.11(-2.20%)
Mar 18, 2019 4.769 4.836 4.721 4.798 1,234,205 +0.06(+1.21%)
Mar 15, 2019 4.721 4.769 4.674 4.741 2,316,415 +0.02(+0.41%)
Mar 14, 2019 4.798 4.827 4.674 4.721 762,802 -0.09(-1.79%)
Mar 13, 2019 4.741 4.808 4.702 4.808 777,338 +0.09(+1.83%)
Mar 12, 2019 4.827 4.894 4.559 4.721 623,922 -0.10(-1.99%)
Mar 11, 2019 4.769 4.942 4.741 4.817 790,540 +0.09(+1.82%)
Mar 08, 2019 4.635 4.769 4.607 4.731 689,056 +0.06(+1.23%)
Mar 07, 2019 4.654 4.721 4.549 4.674 718,258 +0.00(+0.00%)
Mar 06, 2019 4.798 4.798 4.664 4.674 883,506 -0.13(-2.79%)
Mar 05, 2019 4.808 4.855 4.683 4.808 667,793 -0.01(-0.20%)
Mar 04, 2019 5.152 5.152 4.808 4.817 877,184 -0.32(-6.16%)
Mar 01, 2019 5.152 5.286 5.018 5.133 932,872 -0.02(-0.37%)
Feb 28, 2019 5.277 5.277 5.114 5.152 667,326 -0.13(-2.54%)
Feb 27, 2019 5.832 5.914 5.117 5.286 1,223,213 -0.72(-11.96%)
Feb 26, 2019 5.832 6.072 5.832 6.005 993,301 +0.12(+2.12%)
Feb 25, 2019 5.976 6.024 5.842 5.880 465,569 -0.04(-0.65%)
Feb 22, 2019 5.813 5.938 5.813 5.918 552,790 +0.12(+2.15%)
Feb 21, 2019 5.880 5.918 5.722 5.794 645,582 -0.07(-1.14%)
Feb 20, 2019 5.851 6.053 5.851 5.861 909,254 +0.01(+0.16%)
Feb 19, 2019 5.775 5.938 5.737 5.851 1,050,984 +0.02(+0.33%)
Feb 15, 2019 5.670 5.890 5.641 5.832 966,391 +0.21(+3.75%)
Feb 14, 2019 5.602 5.708 5.440 5.622 423,145 -0.01(-0.17%)
Feb 13, 2019 5.564 5.688 5.545 5.631 596,332 +0.10(+1.72%)
Feb 12, 2019 5.564 5.593 5.460 5.536 956,277 +0.05(+0.87%)
Feb 11, 2019 5.374 5.517 5.340 5.488 416,171 +0.14(+2.67%)
Feb 08, 2019 5.212 5.364 5.155 5.345 444,887 +0.08(+1.45%)
Feb 07, 2019 5.221 5.431 5.169 5.269 811,944 +0.00(+0.00%)
Feb 06, 2019 5.145 5.288 5.098 5.269 573,623 +0.12(+2.41%)
Feb 05, 2019 5.031 5.221 5.021 5.145 762,724 +0.13(+2.66%)
Feb 04, 2019 4.869 5.050 4.850 5.012 411,635 +0.11(+2.33%)
Feb 01, 2019 4.859 5.002 4.793 4.898 461,259 +0.04(+0.78%)
Jan 31, 2019 4.878 4.993 4.812 4.859 508,649 -0.04(-0.78%)
Jan 30, 2019 4.869 4.964 4.755 4.898 467,621 +0.05(+0.98%)
Jan 29, 2019 4.917 5.021 4.793 4.850 823,483 -0.07(-1.36%)
Jan 28, 2019 4.716 5.002 4.688 4.917 510,562 +0.14(+2.99%)
Jan 25, 2019 4.736 4.945 4.726 4.774 525,384 +0.10(+2.04%)
Jan 24, 2019 4.659 4.736 4.574 4.678 377,158 +0.03(+0.61%)
Jan 23, 2019 4.736 4.898 4.621 4.650 827,667 -0.06(-1.21%)
Jan 22, 2019 4.669 4.869 4.612 4.707 934,260 -0.01(-0.20%)
Jan 18, 2019 4.793 4.859 4.678 4.716 692,152 -0.06(-1.20%)
Jan 17, 2019 4.726 4.898 4.697 4.774 969,354 +0.01(+0.20%)
Jan 16, 2019 4.850 5.031 4.707 4.764 873,637 -0.06(-1.19%)
Jan 15, 2019 4.945 5.002 4.745 4.821 735,869 -0.13(-2.69%)
Jan 14, 2019 4.888 5.136 4.798 4.955 867,548 +0.01(+0.19%)
Jan 11, 2019 4.859 5.079 4.783 4.945 712,092 +0.05(+0.97%)
Jan 10, 2019 4.726 4.907 4.659 4.898 994,895 +0.12(+2.59%)
Jan 09, 2019 4.431 4.783 4.364 4.774 844,010 +0.38(+8.68%)
Jan 08, 2019 4.402 4.497 4.202 4.393 1,094,915 +0.14(+3.36%)
Jan 07, 2019 4.088 4.345 4.021 4.250 1,033,948 +0.13(+3.24%)
Jan 04, 2019 3.916 4.164 3.888 4.116 896,806 +0.27(+6.93%)
Jan 03, 2019 4.030 4.050 3.764 3.849 1,492,941 -0.22(-5.39%)
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.